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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	61.79	61.86	61.63	61.67	99,607	+0.02(+0.03%)
Jul 28, 2017	61.50	61.69	61.46	61.66	1,542,647	+0.00(+0.00%)
Jul 27, 2017	61.76	61.88	61.27	61.66	253,111	-0.07(-0.12%)
Jul 26, 2017	61.97	61.99	61.67	61.73	48,443	-0.15(-0.24%)
Jul 25, 2017	61.80	62.11	61.80	61.88	67,991	+0.35(+0.57%)
Jul 24, 2017	61.52	61.55	61.43	61.53	185,805	+0.00(+0.00%)
Jul 21, 2017	61.44	61.53	61.26	61.53	142,722	-0.07(-0.12%)
Jul 20, 2017	61.72	61.76	61.48	61.60	136,052	-0.07(-0.11%)
Jul 19, 2017	61.45	61.67	61.44	61.67	91,529	+0.28(+0.46%)
Jul 18, 2017	61.43	61.43	61.16	61.39	89,634	-0.17(-0.28%)
Jul 17, 2017	61.44	61.65	61.39	61.56	298,883	+0.12(+0.19%)
Jul 14, 2017	61.16	61.53	61.16	61.44	2,732,220	+0.30(+0.48%)
Jul 13, 2017	60.90	61.18	60.88	61.15	260,328	+0.30(+0.49%)
Jul 12, 2017	60.74	60.93	60.74	60.85	42,184	+0.35(+0.58%)
Jul 11, 2017	60.50	60.57	60.20	60.50	266,607	-0.06(-0.09%)
Jul 10, 2017	60.52	60.69	60.49	60.56	216,479	-0.11(-0.18%)
Jul 07, 2017	60.42	60.72	60.39	60.66	31,291	+0.33(+0.54%)
Jul 06, 2017	60.73	60.79	60.30	60.33	45,756	-0.62(-1.01%)
Jul 05, 2017	61.04	61.04	60.64	60.95	126,631	+0.02(+0.03%)
Jul 03, 2017	60.72	61.13	60.72	60.93	77,988	+0.46(+0.76%)
Jun 30, 2017	60.66	60.70	60.37	60.47	68,326	+0.07(+0.11%)
Jun 29, 2017	60.88	60.94	60.02	60.41	74,277	-0.34(-0.55%)
Jun 28, 2017	60.36	60.83	60.36	60.74	86,132	+0.62(+1.04%)
Jun 27, 2017	60.38	60.66	60.12	60.12	113,285	-0.32(-0.54%)
Jun 26, 2017	60.36	60.66	60.29	60.44	1,022,753	+0.28(+0.46%)
Jun 23, 2017	60.17	60.25	60.02	60.17	378,294	+0.05(+0.08%)
Jun 22, 2017	59.99	60.27	59.98	60.12	107,333	+0.11(+0.19%)
Jun 21, 2017	60.13	60.17	59.88	60.00	74,674	-0.07(-0.11%)
Jun 20, 2017	60.48	60.48	60.03	60.07	96,643	-0.47(-0.77%)
Jun 19, 2017	60.18	60.57	60.14	60.53	1,004,544	+0.58(+0.97%)
Jun 16, 2017	60.12	60.12	59.69	59.95	121,569	-0.25(-0.42%)
Jun 15, 2017	60.05	60.21	59.94	60.21	93,566	-0.31(-0.51%)
Jun 14, 2017	60.76	60.88	60.23	60.52	853,839	-0.23(-0.38%)
Jun 13, 2017	60.76	60.76	60.57	60.75	245,668	+0.21(+0.35%)
Jun 12, 2017	60.38	60.58	60.26	60.53	1,561,216	+0.07(+0.11%)
Jun 09, 2017	60.48	60.76	60.18	60.47	281,894	+0.13(+0.22%)
Jun 08, 2017	60.15	60.52	60.15	60.34	48,420	+0.17(+0.29%)
Jun 07, 2017	60.04	60.23	59.96	60.17	429,670	+0.18(+0.30%)
Jun 06, 2017	60.07	60.14	59.92	59.99	77,706	-0.26(-0.43%)
Jun 05, 2017	60.39	60.39	60.17	60.25	226,158	-0.16(-0.26%)
Jun 02, 2017	60.38	60.48	60.21	60.40	358,230	+0.05(+0.08%)
Jun 01, 2017	59.84	60.35	59.77	60.35	755,522	+0.59(+0.98%)
May 31, 2017	59.95	60.08	59.50	59.77	171,964	-0.11(-0.19%)
May 30, 2017	59.79	60.04	59.76	59.88	109,194	-0.04(-0.07%)
May 26, 2017	59.81	59.94	59.68	59.92	126,279	+0.02(+0.04%)
May 25, 2017	59.90	60.05	59.80	59.90	157,875	+0.20(+0.34%)
May 24, 2017	59.71	59.71	59.55	59.69	66,341	+0.03(+0.05%)
May 23, 2017	59.54	59.68	59.37	59.66	334,098	+0.25(+0.43%)
May 22, 2017	59.36	59.48	59.21	59.41	44,469	+0.24(+0.40%)
May 19, 2017	58.94	59.37	58.94	59.17	72,696	+0.44(+0.75%)
May 18, 2017	58.48	58.97	58.41	58.73	276,273	+0.07(+0.11%)
May 17, 2017	59.49	59.64	58.61	58.66	90,292	-1.36(-2.27%)
May 16, 2017	60.27	60.27	59.86	60.03	92,700	-0.16(-0.27%)
May 15, 2017	60.03	60.31	59.98	60.19	702,346	+0.33(+0.55%)
May 12, 2017	60.06	60.07	59.77	59.86	39,361	-0.26(-0.43%)
May 11, 2017	60.14	60.25	59.81	60.13	506,874	-0.18(-0.30%)
May 10, 2017	60.15	60.31	60.06	60.30	847,584	+0.09(+0.15%)
May 09, 2017	60.30	60.39	60.11	60.22	69,361	+0.04(+0.07%)
May 08, 2017	60.09	60.22	59.97	60.17	65,843	+0.07(+0.11%)
May 05, 2017	59.87	60.11	59.74	60.11	63,897	+0.37(+0.61%)
May 04, 2017	59.87	59.95	59.48	59.74	83,392	-0.07(-0.11%)
May 03, 2017	59.63	59.86	59.57	59.81	133,755	-0.10(-0.16%)
May 02, 2017	59.96	59.99	59.71	59.90	57,768	+0.02(+0.04%)