USA Value Factor Ishares Edge MSCI ETF (NY: VLUE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	94.21	94.21	93.58	93.60	1,163,118	-0.27(-0.29%)
Mar 30, 2021	93.21	94.03	93.07	93.88	803,930	+0.54(+0.58%)
Mar 29, 2021	93.58	93.99	92.86	93.34	1,452,434	-0.72(-0.77%)
Mar 26, 2021	92.83	94.10	92.35	94.06	1,518,328	+1.65(+1.79%)
Mar 25, 2021	90.67	92.61	90.41	92.41	1,437,168	+1.16(+1.27%)
Mar 24, 2021	93.00	93.20	91.25	91.25	1,456,861	-0.84(-0.91%)
Mar 23, 2021	93.79	93.82	91.74	92.09	3,409,746	-2.32(-2.46%)
Mar 22, 2021	93.95	94.72	93.52	94.41	684,925	+0.43(+0.45%)
Mar 19, 2021	94.12	94.70	93.09	93.98	1,082,777	+0.01(+0.01%)
Mar 18, 2021	94.72	95.64	93.78	93.97	1,009,546	-1.05(-1.10%)
Mar 17, 2021	93.82	95.02	93.27	95.02	902,988	+1.05(+1.12%)
Mar 16, 2021	94.22	94.52	93.78	93.96	887,332	-0.37(-0.40%)
Mar 15, 2021	93.75	94.36	93.13	94.33	1,838,416	+0.83(+0.88%)
Mar 12, 2021	92.70	93.53	92.42	93.51	925,738	+1.01(+1.09%)
Mar 11, 2021	92.72	93.09	92.09	92.50	902,472	+0.47(+0.51%)
Mar 10, 2021	91.35	92.43	91.35	92.02	1,155,250	+1.05(+1.16%)
Mar 09, 2021	91.28	91.78	90.61	90.97	11,316,632	+0.38(+0.42%)
Mar 08, 2021	89.98	91.71	89.97	90.59	955,647	+0.78(+0.87%)
Mar 05, 2021	88.54	90.10	86.95	89.81	1,569,730	+2.31(+2.64%)
Mar 04, 2021	88.83	89.41	86.01	87.50	1,789,045	-1.34(-1.50%)
Mar 03, 2021	89.01	89.77	88.72	88.83	641,537	-0.07(-0.08%)
Mar 02, 2021	89.58	89.72	88.89	88.90	2,252,795	-0.50(-0.55%)
Mar 01, 2021	88.60	89.81	88.37	89.40	570,958	+2.12(+2.43%)
Feb 26, 2021	88.14	88.35	86.43	87.28	1,037,139	-0.33(-0.37%)
Feb 25, 2021	90.24	90.24	87.32	87.60	1,304,212	-2.59(-2.87%)
Feb 24, 2021	88.31	90.26	88.08	90.20	1,686,425	+2.05(+2.32%)
Feb 23, 2021	87.81	88.48	86.60	88.15	1,312,862	+0.03(+0.03%)
Feb 22, 2021	87.98	88.82	87.94	88.12	721,457	-0.21(-0.24%)
Feb 19, 2021	87.87	88.59	87.87	88.33	455,391	+0.87(+1.00%)
Feb 18, 2021	87.35	87.77	86.99	87.46	753,051	-0.41(-0.47%)
Feb 17, 2021	87.31	87.99	87.00	87.87	611,718	+0.15(+0.18%)
Feb 16, 2021	88.19	88.19	87.60	87.71	575,672	+0.05(+0.06%)
Feb 12, 2021	86.65	87.77	86.65	87.66	844,029	+0.65(+0.75%)
Feb 11, 2021	86.68	87.03	86.14	87.00	815,790	+0.43(+0.49%)
Feb 10, 2021	86.77	86.83	85.71	86.58	667,954	+0.02(+0.02%)
Feb 09, 2021	86.53	86.76	86.08	86.56	764,942	+0.00(+0.00%)
Feb 08, 2021	85.83	86.57	85.80	86.56	1,944,523	+1.35(+1.58%)
Feb 05, 2021	85.34	85.66	85.10	85.21	637,503	+0.26(+0.31%)
Feb 04, 2021	83.85	84.99	83.74	84.95	681,717	+1.12(+1.33%)
Feb 03, 2021	83.49	83.97	83.24	83.83	588,697	+0.38(+0.46%)
Feb 02, 2021	83.56	83.77	83.10	83.45	1,400,306	+0.78(+0.95%)
Feb 01, 2021	82.44	83.01	81.62	82.67	996,850	+1.03(+1.26%)
Jan 29, 2021	82.78	83.24	81.30	81.64	1,815,846	-1.24(-1.49%)
Jan 28, 2021	82.88	83.82	82.70	82.88	775,199	+0.44(+0.53%)
Jan 27, 2021	83.34	83.51	82.06	82.44	547,955	-1.77(-2.11%)
Jan 26, 2021	84.70	84.79	83.90	84.21	739,182	-0.16(-0.19%)
Jan 25, 2021	84.58	84.59	83.30	84.38	521,378	-0.20(-0.24%)
Jan 22, 2021	84.78	84.86	84.10	84.58	779,696	-1.26(-1.47%)
Jan 21, 2021	85.82	86.10	85.32	85.84	510,038	+0.32(+0.37%)
Jan 20, 2021	85.44	85.78	85.09	85.52	1,629,677	+0.43(+0.50%)
Jan 19, 2021	85.17	85.27	84.63	85.09	1,133,610	+0.75(+0.89%)
Jan 15, 2021	85.02	85.02	83.74	84.34	8,683,444	-1.08(-1.27%)
Jan 14, 2021	84.29	85.91	84.29	85.42	2,112,977	+1.48(+1.77%)
Jan 13, 2021	84.59	84.69	83.70	83.94	827,033	+0.25(+0.29%)
Jan 12, 2021	83.08	83.82	82.75	83.69	499,777	+1.09(+1.32%)
Jan 11, 2021	81.74	82.84	81.34	82.60	550,329	+0.56(+0.69%)
Jan 08, 2021	83.06	83.06	81.28	82.04	925,298	-0.37(-0.45%)
Jan 07, 2021	82.21	82.69	81.92	82.41	957,665	+1.05(+1.30%)
Jan 06, 2021	79.62	82.10	79.62	81.36	3,712,847	+2.06(+2.60%)
Jan 05, 2021	78.50	79.70	78.50	79.29	997,394	+0.96(+1.23%)