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	67.66	68.40	4,864,066	+0.47(+0.69%)
Jan 30, 2019	67.62	68.17	67.04	67.93	886,013	+0.55(+0.82%)
Jan 29, 2019	67.44	67.55	67.16	67.38	212,151	+0.01(+0.01%)
Jan 28, 2019	67.00	67.39	66.81	67.37	703,490	-0.33(-0.48%)
Jan 25, 2019	67.41	67.85	67.33	67.70	335,842	+0.67(+1.00%)
Jan 24, 2019	66.59	67.24	66.59	67.03	355,059	+0.49(+0.74%)
Jan 23, 2019	66.83	67.09	65.93	66.54	403,515	-0.06(-0.09%)
Jan 22, 2019	67.15	67.17	66.24	66.60	1,551,614	-1.06(-1.57%)
Jan 18, 2019	67.08	67.79	66.91	67.66	665,858	+1.02(+1.53%)
Jan 17, 2019	65.80	66.87	65.80	66.64	555,246	+0.51(+0.78%)
Jan 16, 2019	66.13	66.45	66.01	66.13	324,430	+0.17(+0.26%)
Jan 15, 2019	65.83	66.14	65.52	65.96	2,726,015	+0.22(+0.34%)
Jan 14, 2019	65.47	65.97	65.40	65.73	994,956	-0.39(-0.60%)
Jan 11, 2019	65.48	66.35	65.46	66.13	496,305	+0.43(+0.65%)
Jan 10, 2019	64.96	65.72	64.84	65.70	570,080	+0.21(+0.31%)
Jan 09, 2019	65.41	65.78	65.02	65.49	522,489	+0.43(+0.66%)
Jan 08, 2019	65.22	65.36	64.48	65.06	1,964,709	+0.44(+0.68%)
Jan 07, 2019	63.93	65.15	63.74	64.63	519,257	+0.74(+1.16%)
Jan 04, 2019	62.64	64.05	62.64	63.89	565,059	+2.16(+3.50%)
Jan 03, 2019	62.53	62.67	61.54	61.73	526,419	-1.19(-1.90%)
Jan 02, 2019	61.22	63.14	61.22	62.92	650,581	+0.64(+1.03%)
Dec 31, 2018	62.21	62.31	61.48	62.28	1,418,532	+0.42(+0.68%)
Dec 28, 2018	62.21	62.68	61.61	61.85	1,549,280	-0.10(-0.17%)
Dec 27, 2018	60.61	61.96	59.72	61.96	1,198,318	+0.49(+0.80%)
Dec 26, 2018	59.25	61.49	58.33	61.47	1,981,238	+2.57(+4.36%)
Dec 24, 2018	59.98	60.16	58.87	58.90	1,748,315	-1.53(-2.53%)
Dec 21, 2018	61.73	62.62	60.23	60.43	1,621,646	-0.96(-1.57%)
Dec 20, 2018	62.45	62.93	60.98	61.39	3,433,937	-1.33(-2.12%)
Dec 19, 2018	63.82	64.88	62.39	62.72	2,325,106	-1.14(-1.79%)
Dec 18, 2018	64.43	64.94	63.54	63.86	1,270,439	-0.06(-0.09%)
Dec 17, 2018	64.82	65.38	63.55	63.92	2,443,661	-1.20(-1.84%)
Dec 14, 2018	65.22	65.98	64.93	65.12	595,736	-0.73(-1.11%)
Dec 13, 2018	66.43	66.54	65.51	65.86	1,893,197	-0.31(-0.46%)
Dec 12, 2018	66.43	67.04	66.09	66.16	1,771,388	+0.50(+0.77%)
Dec 11, 2018	66.66	66.95	65.28	65.66	1,015,596	-0.15(-0.23%)
Dec 10, 2018	66.09	66.27	64.51	65.81	1,500,991	-0.39(-0.59%)
Dec 07, 2018	67.94	68.07	65.96	66.20	763,096	-1.77(-2.61%)
Dec 06, 2018	67.10	67.99	66.23	67.98	2,349,525	-0.32(-0.46%)
Dec 04, 2018	70.58	70.73	68.20	68.29	498,676	-2.57(-3.63%)
Dec 03, 2018	71.21	71.23	70.38	70.87	416,084	+0.85(+1.22%)
Nov 30, 2018	69.57	70.14	69.47	70.01	600,078	+0.42(+0.60%)
Nov 29, 2018	69.81	70.01	69.32	69.60	412,163	-0.37(-0.52%)
Nov 28, 2018	68.76	69.96	68.30	69.96	557,255	+1.44(+2.10%)
Nov 27, 2018	68.09	68.52	67.95	68.52	530,263	+0.14(+0.20%)
Nov 26, 2018	67.85	68.43	67.84	68.39	494,189	+1.07(+1.59%)
Nov 23, 2018	67.31	67.70	67.22	67.31	202,217	-0.47(-0.69%)
Nov 21, 2018		67.78	67.78	67.78	0	+0.35(+0.52%)
Nov 20, 2018	68.01	68.25	67.15	67.43	608,090	-1.67(-2.42%)
Nov 19, 2018	69.72	69.83	68.85	69.10	642,403	-0.84(-1.21%)
Nov 16, 2018	69.54	70.23	69.48	69.95	342,583	+0.14(+0.20%)
Nov 15, 2018	68.96	69.98	68.37	69.81	687,125	+0.55(+0.80%)
Nov 14, 2018	70.67	70.75	68.82	69.25	988,297	-0.83(-1.18%)
Nov 13, 2018	70.38	70.99	69.91	70.08	494,808	-0.19(-0.27%)
Nov 12, 2018	71.38	71.38	70.14	70.27	1,614,179	-1.40(-1.95%)
Nov 09, 2018	72.08	72.17	71.30	71.67	351,503	-0.93(-1.28%)
Nov 08, 2018	72.50	72.86	72.31	72.59	552,665	-0.21(-0.29%)
Nov 07, 2018	72.16	72.85	71.80	72.81	546,630	+1.26(+1.76%)
Nov 06, 2018	71.19	71.57	71.12	71.55	338,269	+0.40(+0.56%)
Nov 05, 2018	70.69	71.31	70.49	71.15	602,132	+0.51(+0.72%)
Nov 02, 2018	71.50	71.66	70.12	70.64	681,294	-0.82(-1.14%)