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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	88.11	88.55	87.72	88.22	224,225	-0.82(-0.92%)
May 30, 2023	89.28	89.51	88.69	89.04	300,807	-0.06(-0.07%)
May 26, 2023	88.07	89.27	88.06	89.11	187,248	+1.26(+1.43%)
May 25, 2023	88.06	88.15	87.16	87.85	285,551	-0.37(-0.42%)
May 24, 2023	89.00	89.11	88.04	88.22	277,647	-1.17(-1.31%)
May 23, 2023	89.54	90.27	89.39	89.39	229,732	-0.48(-0.53%)
May 22, 2023	89.51	90.14	89.12	89.87	212,941	+0.17(+0.19%)
May 19, 2023	89.98	90.27	89.37	89.70	231,697	-0.09(-0.10%)
May 18, 2023	88.81	89.91	88.74	89.79	275,167	+0.68(+0.76%)
May 17, 2023	88.18	89.31	87.94	89.11	279,245	+1.39(+1.58%)
May 16, 2023	88.80	88.88	87.72	87.72	312,209	-1.38(-1.55%)
May 15, 2023	88.32	89.18	88.20	89.10	218,532	+0.94(+1.07%)
May 12, 2023	88.45	88.69	87.63	88.16	203,870	-0.18(-0.20%)
May 11, 2023	88.35	88.42	87.84	88.34	557,522	-0.52(-0.59%)
May 10, 2023	89.91	90.01	88.11	88.86	462,776	-0.42(-0.47%)
May 09, 2023	89.08	89.56	88.92	89.28	272,966	-0.43(-0.48%)
May 08, 2023	89.82	90.01	89.46	89.71	505,705	-0.15(-0.17%)
May 05, 2023	89.04	90.11	89.04	89.86	737,284	+1.75(+1.99%)
May 04, 2023	88.86	89.02	87.79	88.11	672,702	-1.15(-1.29%)
May 03, 2023	89.88	90.53	89.17	89.26	826,312	-0.60(-0.67%)
May 02, 2023	91.05	91.24	89.06	89.86	338,912	-1.51(-1.65%)
May 01, 2023	91.57	92.12	91.37	91.37	178,172	-0.21(-0.23%)
Apr 28, 2023	90.50	91.62	90.50	91.58	357,700	+1.23(+1.36%)
Apr 27, 2023	89.48	90.40	89.12	90.35	409,461	+1.08(+1.21%)
Apr 26, 2023	90.12	90.31	89.09	89.27	359,620	-0.96(-1.06%)
Apr 25, 2023	91.13	91.22	90.19	90.23	551,802	-1.42(-1.55%)
Apr 24, 2023	91.37	91.75	91.28	91.65	270,355	+0.03(+0.03%)
Apr 21, 2023	91.85	91.85	91.16	91.62	654,122	-0.15(-0.16%)
Apr 20, 2023	92.06	92.14	91.44	91.77	681,324	-0.99(-1.07%)
Apr 19, 2023	92.79	92.93	92.45	92.76	649,105	-0.82(-0.88%)
Apr 18, 2023	93.70	93.91	93.22	93.58	327,070	+0.03(+0.03%)
Apr 17, 2023	92.86	93.57	92.86	93.55	416,456	+0.48(+0.52%)
Apr 14, 2023	93.19	93.84	92.53	93.07	355,443	-0.10(-0.11%)
Apr 13, 2023	92.93	93.42	92.27	93.17	350,034	+0.37(+0.40%)
Apr 12, 2023	93.87	94.05	92.67	92.80	359,522	-0.65(-0.70%)
Apr 11, 2023	93.14	93.81	93.14	93.45	323,011	+0.53(+0.56%)
Apr 10, 2023	91.74	92.92	91.74	92.92	472,981	+0.95(+1.04%)
Apr 06, 2023	91.80	92.28	91.71	91.97	207,163	-0.05(-0.05%)
Apr 05, 2023	91.65	92.05	91.46	92.02	333,235	-0.06(-0.07%)
Apr 04, 2023	93.36	93.41	91.60	92.08	319,713	-1.06(-1.14%)
Apr 03, 2023	92.63	93.35	92.63	93.14	303,297	+0.55(+0.59%)
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%)