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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	103.38	103.88	101.55	101.93	437,696	-0.52(-0.51%)
Apr 12, 2024	103.62	103.69	102.21	102.45	511,920	-1.81(-1.74%)
Apr 11, 2024	104.52	104.60	103.44	104.26	362,571	+0.02(+0.02%)
Apr 10, 2024	104.98	105.14	103.89	104.24	474,212	-2.15(-2.02%)
Apr 09, 2024	106.31	106.52	105.41	106.39	222,444	+0.43(+0.41%)
Apr 08, 2024	106.08	106.43	105.91	105.96	407,497	-0.09(-0.08%)
Apr 05, 2024	105.54	106.33	105.15	106.05	204,810	+0.43(+0.41%)
Apr 04, 2024	107.46	107.80	105.46	105.62	239,810	-1.12(-1.05%)
Apr 03, 2024	106.03	106.89	106.03	106.74	378,155	-0.05(-0.05%)
Apr 02, 2024	106.89	107.11	106.52	106.79	346,522	-1.09(-1.01%)
Apr 01, 2024	108.36	108.50	107.78	107.88	338,683	-0.43(-0.40%)
Mar 28, 2024	107.71	108.54	107.71	108.31	268,744	+0.52(+0.48%)
Mar 27, 2024	106.41	107.79	106.41	107.79	263,973	+1.85(+1.75%)
Mar 26, 2024	106.04	106.38	105.92	105.94	365,571	-0.04(-0.04%)
Mar 25, 2024	105.80	106.27	105.80	105.98	384,860	-0.13(-0.12%)
Mar 22, 2024	106.69	106.87	106.11	106.11	267,422	-0.50(-0.47%)
Mar 21, 2024	106.36	107.00	106.32	106.61	265,052	+0.07(+0.07%)
Mar 20, 2024	105.14	106.62	105.03	106.54	321,822	+1.29(+1.23%)
Mar 19, 2024	104.51	105.35	104.49	105.25	299,747	+0.45(+0.43%)
Mar 18, 2024	104.72	104.99	104.21	104.80	150,807	+0.34(+0.33%)
Mar 15, 2024	104.15	104.94	103.72	104.46	440,452	-0.08(-0.08%)
Mar 14, 2024	105.76	105.76	103.95	104.54	473,435	-1.18(-1.12%)
Mar 13, 2024	105.61	106.42	105.48	105.72	379,088	-0.09(-0.09%)
Mar 12, 2024	105.70	106.01	105.22	105.81	550,341	+0.24(+0.23%)
Mar 11, 2024	104.74	105.65	104.74	105.57	327,827	+0.49(+0.47%)
Mar 08, 2024	105.74	106.08	105.08	105.08	299,457	-0.39(-0.37%)
Mar 07, 2024	105.19	105.85	105.19	105.47	458,923	+0.70(+0.67%)
Mar 06, 2024	104.39	105.25	104.37	104.77	285,124	+0.93(+0.90%)
Mar 05, 2024	103.91	104.63	103.44	103.84	343,850	-0.55(-0.53%)
Mar 04, 2024	103.97	104.92	103.93	104.39	325,536	+0.50(+0.48%)
Mar 01, 2024	103.17	103.98	102.88	103.89	290,955	+1.06(+1.03%)
Feb 29, 2024	102.76	103.09	102.29	102.83	332,622	+0.68(+0.67%)
Feb 28, 2024	101.95	102.62	101.86	102.15	1,147,676	-0.22(-0.21%)
Feb 27, 2024	102.20	102.51	102.04	102.37	231,145	+0.39(+0.38%)
Feb 26, 2024	102.37	102.78	101.98	101.98	187,275	-0.39(-0.38%)
Feb 23, 2024	102.17	102.72	102.08	102.37	660,890	+0.24(+0.23%)
Feb 22, 2024	101.96	102.37	101.69	102.13	240,816	+0.51(+0.50%)
Feb 21, 2024	101.35	101.64	100.99	101.62	490,445	+0.21(+0.21%)
Feb 20, 2024	101.07	101.57	101.07	101.41	374,299	-0.18(-0.18%)
Feb 16, 2024	101.85	102.17	101.51	101.59	270,128	-0.50(-0.49%)
Feb 15, 2024	101.02	102.34	101.02	102.09	610,057	+1.09(+1.08%)
Feb 14, 2024	100.65	101.05	100.33	101.00	687,488	+0.92(+0.92%)
Feb 13, 2024	100.40	100.79	99.33	100.08	219,217	-1.92(-1.89%)
Feb 12, 2024	100.82	102.41	100.82	102.00	451,397	+1.11(+1.10%)
Feb 09, 2024	100.45	100.96	100.23	100.89	211,498	+0.37(+0.37%)
Feb 08, 2024	100.34	100.57	100.02	100.52	415,233	+0.04(+0.04%)
Feb 07, 2024	100.64	100.73	99.98	100.48	555,917	+0.18(+0.18%)
Feb 06, 2024	99.88	100.50	99.86	100.30	269,800	+0.45(+0.45%)
Feb 05, 2024	100.27	100.29	99.52	99.85	390,615	-0.88(-0.87%)
Feb 02, 2024	100.57	101.21	99.95	100.73	423,998	-0.44(-0.43%)