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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	63.12	63.68	63.06	63.48	567,494	+0.77(+1.23%)
Sep 29, 2016	63.47	63.47	62.56	62.72	749,044	-0.71(-1.12%)
Sep 28, 2016	63.22	63.45	62.83	63.43	82,472	+0.37(+0.59%)
Sep 27, 2016	62.51	63.06	62.51	63.06	27,748	+0.42(+0.67%)
Sep 26, 2016	62.80	63.03	62.64	62.64	40,310	-0.74(-1.16%)
Sep 23, 2016	63.59	63.66	63.28	63.37	16,199	-0.26(-0.41%)
Sep 22, 2016	63.80	63.83	63.54	63.63	13,787	+0.32(+0.50%)
Sep 21, 2016	63.03	63.34	62.75	63.32	11,519	+0.66(+1.05%)
Sep 20, 2016	62.95	62.97	62.56	62.66	11,510	-0.08(-0.12%)
Sep 19, 2016	63.08	63.26	62.70	62.74	12,628	+0.03(+0.05%)
Sep 16, 2016	62.72	62.79	62.44	62.70	135,137	-0.09(-0.15%)
Sep 15, 2016	62.56	62.86	62.56	62.79	7,883	+0.79(+1.27%)
Sep 14, 2016	62.12	62.54	61.95	62.01	23,147	-0.26(-0.41%)
Sep 13, 2016	62.41	62.43	62.05	62.26	10,525	-0.73(-1.15%)
Sep 12, 2016	62.00	63.08	62.00	62.99	29,434	+0.95(+1.53%)
Sep 09, 2016	63.07	63.11	62.03	62.04	98,016	-1.43(-2.26%)
Sep 08, 2016	63.44	63.59	63.34	63.47	665,093	-0.04(-0.06%)
Sep 07, 2016	63.37	63.54	63.37	63.51	5,505	+0.14(+0.21%)
Sep 06, 2016	63.34	63.37	63.01	63.37	30,526	+0.13(+0.20%)
Sep 02, 2016	63.14	63.25	63.25	63.25	11,994	+0.36(+0.57%)
Sep 01, 2016	63.18	63.18	62.56	62.89	26,423	-0.18(-0.29%)
Aug 31, 2016	62.91	63.07	62.68	63.07	40,802	-0.06(-0.09%)
Aug 30, 2016	63.11	63.16	63.03	63.13	37,095	+0.02(+0.03%)
Aug 29, 2016	62.93	63.20	62.91	63.11	89,325	+0.40(+0.63%)
Aug 26, 2016	62.80	63.24	62.57	62.72	78,229	-0.09(-0.14%)
Aug 25, 2016	62.82	62.93	62.71	62.80	7,201	-0.09(-0.14%)
Aug 24, 2016	63.14	63.25	62.78	62.89	58,251	-0.34(-0.54%)
Aug 23, 2016	63.13	63.39	63.13	63.23	7,945	+0.31(+0.49%)
Aug 22, 2016	62.90	63.00	62.74	62.92	9,161	-0.11(-0.17%)
Aug 19, 2016	62.90	63.10	62.69	63.03	35,721	-0.04(-0.06%)
Aug 18, 2016	62.86	63.08	62.86	63.06	16,879	+0.23(+0.37%)
Aug 17, 2016	62.59	62.84	62.47	62.83	4,794	-0.01(-0.02%)
Aug 16, 2016	62.86	62.95	62.84	62.84	10,239	-0.22(-0.35%)
Aug 15, 2016	62.76	63.13	62.76	63.06	21,073	+0.43(+0.68%)
Aug 12, 2016	62.53	62.67	62.48	62.64	14,542	-0.04(-0.06%)
Aug 11, 2016	62.56	62.77	62.40	62.68	66,407	+0.45(+0.73%)
Aug 10, 2016	62.48	62.48	62.16	62.22	6,136	-0.31(-0.49%)
Aug 09, 2016	62.62	62.65	62.47	62.53	7,925	+0.06(+0.09%)
Aug 08, 2016	62.58	62.73	62.47	62.47	7,318	-0.04(-0.06%)
Aug 05, 2016	62.06	62.53	62.06	62.51	9,977	+0.79(+1.28%)
Aug 04, 2016	61.77	61.85	61.66	61.72	5,042	+0.01(+0.02%)
Aug 03, 2016	61.21	61.74	61.20	61.71	15,771	+0.47(+0.77%)
Aug 02, 2016	61.89	61.89	60.98	61.24	18,532	-0.78(-1.26%)
Aug 01, 2016	62.21	62.28	61.92	62.02	55,085	-0.28(-0.45%)
Jul 29, 2016	62.07	62.30	61.99	62.30	8,640	+0.01(+0.01%)
Jul 28, 2016	62.17	62.37	61.99	62.29	7,361	-0.20(-0.32%)
Jul 27, 2016	62.74	62.76	62.31	62.49	51,357	-0.04(-0.06%)
Jul 26, 2016	62.41	62.59	62.31	62.53	140,176	+0.17(+0.28%)
Jul 25, 2016	62.46	62.46	62.23	62.36	9,662	-0.13(-0.20%)
Jul 22, 2016	62.31	62.48	62.23	62.48	9,720	+0.28(+0.45%)
Jul 21, 2016	62.54	62.54	62.03	62.20	10,224	-0.22(-0.36%)
Jul 20, 2016	62.11	62.49	62.06	62.43	9,169	+0.37(+0.59%)
Jul 19, 2016	61.91	62.09	61.88	62.06	74,822	-0.12(-0.19%)
Jul 18, 2016	62.02	62.26	61.97	62.17	48,182	+0.19(+0.31%)
Jul 15, 2016	61.97	62.05	61.86	61.98	15,928	-0.01(-0.02%)
Jul 14, 2016	62.10	62.16	61.94	61.99	6,832	+0.43(+0.69%)
Jul 13, 2016	61.65	61.69	61.29	61.57	158,331	+0.02(+0.03%)
Jul 12, 2016	61.20	61.60	61.20	61.55	191,369	+0.79(+1.31%)
Jul 11, 2016	60.61	60.89	60.61	60.75	11,582	+0.27(+0.45%)
Jul 08, 2016	59.84	60.55	59.38	60.48	23,839	+1.10(+1.86%)
Jul 07, 2016	59.43	59.88	59.16	59.38	3,960,159	+0.07(+0.11%)
Jul 06, 2016	58.50	59.31	58.50	59.31	12,773	+0.42(+0.71%)
Jul 05, 2016	59.33	59.33	58.65	58.90	30,515	-0.83(-1.39%)