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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	91.63	92.65	91.63	92.59	308,149	+1.14(+1.25%)
Mar 30, 2023	91.56	91.85	91.10	91.45	272,126	+0.49(+0.54%)
Mar 29, 2023	90.29	91.05	90.16	90.96	1,883,941	+1.72(+1.93%)
Mar 28, 2023	89.03	89.55	88.89	89.24	285,201	+0.01(+0.01%)
Mar 27, 2023	89.21	89.75	88.80	89.23	348,566	+0.65(+0.73%)
Mar 24, 2023	87.43	88.65	87.10	88.58	282,341	+0.52(+0.59%)
Mar 23, 2023	88.71	89.70	87.41	88.06	350,970	-0.97(-1.09%)
Mar 22, 2023	90.81	91.32	89.02	89.03	307,737	-1.90(-2.09%)
Mar 21, 2023	90.68	91.24	90.50	90.93	212,529	+1.12(+1.25%)
Mar 20, 2023	89.01	90.19	89.01	89.81	589,679	+1.04(+1.17%)
Mar 17, 2023	90.04	90.05	88.43	88.77	381,789	-1.48(-1.65%)
Mar 16, 2023	88.06	90.37	87.89	90.25	615,000	+1.52(+1.71%)
Mar 15, 2023	88.56	88.77	87.56	88.74	397,345	-1.45(-1.61%)
Mar 14, 2023	90.33	91.06	89.18	90.19	451,372	+1.21(+1.36%)
Mar 13, 2023	89.15	90.24	88.37	88.98	645,287	-1.48(-1.64%)
Mar 10, 2023	91.47	92.17	89.84	90.46	277,741	-1.35(-1.47%)
Mar 09, 2023	93.72	94.13	91.61	91.81	257,064	-2.00(-2.13%)
Mar 08, 2023	93.48	93.93	93.20	93.81	490,310	+0.31(+0.33%)
Mar 07, 2023	94.93	94.98	93.37	93.50	165,650	-1.60(-1.68%)
Mar 06, 2023	95.61	95.93	94.94	95.10	535,011	-0.51(-0.53%)
Mar 03, 2023	94.67	95.74	94.60	95.61	211,255	+1.19(+1.26%)
Mar 02, 2023	93.37	94.64	93.15	94.42	258,963	+0.58(+0.62%)
Mar 01, 2023	93.59	94.27	93.56	93.84	247,837	+0.11(+0.12%)
Feb 28, 2023	94.34	94.43	93.73	93.73	207,447	-0.53(-0.56%)
Feb 27, 2023	94.78	95.39	94.13	94.26	280,795	-0.05(-0.05%)
Feb 24, 2023	94.00	94.50	93.59	94.31	286,271	-0.82(-0.86%)
Feb 23, 2023	95.28	95.64	94.13	95.13	202,299	+0.33(+0.35%)
Feb 22, 2023	95.20	95.48	94.45	94.80	446,695	-0.22(-0.23%)
Feb 21, 2023	96.28	96.61	94.87	95.02	245,106	-2.31(-2.37%)
Feb 17, 2023	97.31	97.50	96.67	97.33	184,506	-0.39(-0.40%)
Feb 16, 2023	97.37	98.58	97.37	97.72	269,053	-0.73(-0.74%)
Feb 15, 2023	97.54	98.47	97.36	98.45	275,595	+0.24(+0.24%)
Feb 14, 2023	97.88	98.77	97.35	98.21	475,018	-0.13(-0.13%)
Feb 13, 2023	97.09	98.34	97.05	98.34	225,031	+0.97(+1.00%)
Feb 10, 2023	96.55	97.42	96.44	97.37	176,516	+0.80(+0.83%)
Feb 09, 2023	97.75	98.16	96.29	96.57	350,851	-0.51(-0.53%)
Feb 08, 2023	97.48	97.95	97.00	97.08	188,062	-0.99(-1.01%)
Feb 07, 2023	96.81	98.33	96.53	98.07	294,143	+0.89(+0.92%)
Feb 06, 2023	97.39	97.68	96.89	97.18	345,536	-1.16(-1.18%)
Feb 03, 2023	98.46	99.22	98.06	98.34	550,560	-1.20(-1.21%)
Feb 02, 2023	98.80	99.94	98.42	99.54	1,902,263	+1.17(+1.19%)
Feb 01, 2023	97.35	99.10	96.51	98.37	281,285	+0.69(+0.71%)
Jan 31, 2023	96.06	97.68	96.06	97.68	452,521	+1.65(+1.72%)
Jan 30, 2023	96.47	97.12	95.99	96.03	238,154	-1.10(-1.13%)
Jan 27, 2023	96.41	97.55	96.41	97.13	272,653	-0.08(-0.08%)
Jan 26, 2023	96.94	97.22	95.96	97.21	292,591	+0.72(+0.75%)
Jan 25, 2023	95.11	96.53	94.97	96.49	477,853	+0.81(+0.85%)
Jan 24, 2023	95.56	96.56	95.03	95.68	372,394	-0.28(-0.29%)
Jan 23, 2023	94.77	96.36	94.77	95.96	388,597	+1.44(+1.52%)
Jan 20, 2023	93.43	94.54	92.84	94.52	356,578	+1.45(+1.56%)
Jan 19, 2023	93.16	93.61	92.63	93.07	308,473	-0.70(-0.75%)
Jan 18, 2023	95.62	95.88	93.77	93.77	631,758	-1.62(-1.70%)
Jan 17, 2023	95.90	96.16	95.24	95.39	796,447	-0.56(-0.58%)
Jan 13, 2023	95.17	96.08	94.78	95.95	419,625	-0.11(-0.11%)
Jan 12, 2023	95.82	96.47	95.14	96.06	1,035,488	+0.41(+0.43%)
Jan 11, 2023	95.13	95.65	94.67	95.65	1,283,726	+0.77(+0.81%)
Jan 10, 2023	94.08	94.90	93.76	94.88	231,506	+0.67(+0.71%)
Jan 09, 2023	94.66	95.46	94.18	94.21	1,343,035	-0.24(-0.25%)
Jan 06, 2023	92.72	94.71	92.63	94.45	293,678	+2.34(+2.54%)
Jan 05, 2023	91.89	92.47	91.50	92.11	273,072	-0.47(-0.51%)
Jan 04, 2023	91.84	93.30	91.69	92.58	645,231	+1.43(+1.57%)