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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	67.79	68.45	67.65	68.40	4,864,506	+0.47(+0.69%)
Jan 30, 2019	67.62	68.16	67.03	67.92	886,094	+0.55(+0.81%)
Jan 29, 2019	67.44	67.55	67.16	67.38	212,171	+0.01(+0.01%)
Jan 28, 2019	67.00	67.38	66.81	67.37	703,553	-0.33(-0.48%)
Jan 25, 2019	67.40	67.85	67.32	67.69	335,873	+0.67(+1.00%)
Jan 24, 2019	66.59	67.23	66.59	67.02	355,091	+0.49(+0.74%)
Jan 23, 2019	66.83	67.08	65.92	66.53	403,552	-0.06(-0.09%)
Jan 22, 2019	67.14	67.16	66.23	66.59	1,551,755	-1.06(-1.57%)
Jan 18, 2019	67.07	67.79	66.90	67.66	665,918	+1.02(+1.53%)
Jan 17, 2019	65.80	66.86	65.80	66.64	555,296	+0.51(+0.78%)
Jan 16, 2019	66.12	66.45	66.00	66.12	324,460	+0.17(+0.26%)
Jan 15, 2019	65.82	66.13	65.51	65.95	2,726,262	+0.22(+0.34%)
Jan 14, 2019	65.46	65.96	65.40	65.73	995,046	-0.39(-0.60%)
Jan 11, 2019	65.47	66.35	65.45	66.12	496,350	+0.43(+0.65%)
Jan 10, 2019	64.96	65.71	64.84	65.69	570,132	+0.21(+0.31%)
Jan 09, 2019	65.40	65.78	65.02	65.49	522,536	+0.43(+0.66%)
Jan 08, 2019	65.21	65.36	64.47	65.06	1,964,887	+0.44(+0.68%)
Jan 07, 2019	63.93	65.14	63.74	64.62	519,304	+0.74(+1.16%)
Jan 04, 2019	62.64	64.05	62.64	63.88	565,110	+2.16(+3.50%)
Jan 03, 2019	62.53	62.66	61.53	61.72	526,467	-1.19(-1.90%)
Jan 02, 2019	61.21	63.14	61.21	62.91	650,640	+0.64(+1.03%)
Dec 31, 2018	62.20	62.30	61.47	62.27	1,418,661	+0.42(+0.68%)
Dec 28, 2018	62.20	62.67	61.60	61.85	1,549,421	-0.10(-0.17%)
Dec 27, 2018	60.60	61.95	59.71	61.95	1,198,426	+0.49(+0.80%)
Dec 26, 2018	59.24	61.48	58.32	61.46	1,981,417	+2.57(+4.36%)
Dec 24, 2018	59.98	60.15	58.86	58.90	1,748,474	-1.53(-2.53%)
Dec 21, 2018	61.73	62.61	60.23	60.42	1,621,793	-0.96(-1.57%)
Dec 20, 2018	62.44	62.92	60.97	61.39	3,434,247	-1.33(-2.12%)
Dec 19, 2018	63.81	64.87	62.38	62.72	2,325,316	-1.14(-1.79%)
Dec 18, 2018	64.42	64.93	63.53	63.86	1,270,554	-0.06(-0.09%)
Dec 17, 2018	64.81	65.38	63.54	63.92	2,443,882	-1.20(-1.84%)
Dec 14, 2018	65.22	65.98	64.92	65.12	595,790	-0.73(-1.11%)
Dec 13, 2018	66.42	66.53	65.51	65.85	1,893,369	-0.31(-0.46%)
Dec 12, 2018	66.43	67.03	66.09	66.16	1,771,549	+0.50(+0.77%)
Dec 11, 2018	66.66	66.95	65.28	65.65	1,015,688	-0.15(-0.23%)
Dec 10, 2018	66.08	66.27	64.50	65.81	1,501,127	-0.39(-0.59%)
Dec 07, 2018	67.94	68.06	65.95	66.20	763,165	-1.77(-2.61%)
Dec 06, 2018	67.09	67.98	66.22	67.97	2,349,738	-0.32(-0.46%)
Dec 04, 2018	70.57	70.72	68.19	68.29	498,722	-2.57(-3.63%)
Dec 03, 2018	71.21	71.23	70.37	70.86	416,122	+0.85(+1.22%)
Nov 30, 2018	69.56	70.13	69.46	70.01	600,133	+0.42(+0.60%)
Nov 29, 2018	69.80	70.01	69.32	69.59	412,201	-0.37(-0.52%)
Nov 28, 2018	68.75	69.96	68.29	69.96	557,305	+1.44(+2.10%)
Nov 27, 2018	68.08	68.52	67.95	68.52	530,311	+0.14(+0.20%)
Nov 26, 2018	67.84	68.42	67.83	68.38	494,233	+1.07(+1.59%)
Nov 23, 2018	67.31	67.69	67.21	67.31	202,235	-0.47(-0.69%)
Nov 21, 2018		67.77	67.77	67.77	0	+0.35(+0.52%)
Nov 20, 2018	68.00	68.24	67.14	67.43	608,145	-1.67(-2.42%)
Nov 19, 2018	69.72	69.82	68.84	69.10	642,461	-0.84(-1.21%)
Nov 16, 2018	69.53	70.23	69.47	69.94	342,614	+0.14(+0.20%)
Nov 15, 2018	68.95	69.97	68.36	69.80	687,187	+0.55(+0.80%)
Nov 14, 2018	70.66	70.75	68.81	69.25	988,386	-0.83(-1.18%)
Nov 13, 2018	70.37	70.99	69.90	70.08	494,853	-0.19(-0.27%)
Nov 12, 2018	71.37	71.37	70.13	70.26	1,614,325	-1.40(-1.95%)
Nov 09, 2018	72.08	72.16	71.29	71.66	351,535	-0.93(-1.28%)
Nov 08, 2018	72.49	72.85	72.31	72.59	552,715	-0.21(-0.29%)
Nov 07, 2018	72.15	72.84	71.79	72.80	546,680	+1.26(+1.76%)
Nov 06, 2018	71.18	71.57	71.11	71.54	338,300	+0.40(+0.56%)
Nov 05, 2018	70.69	71.30	70.48	71.14	602,187	+0.51(+0.72%)
Nov 02, 2018	71.50	71.65	70.12	70.63	681,356	-0.82(-1.14%)