IShares IV Edge MSCI USA Value Factor
(IUVL)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$10.13
|
$10.20
|
$10.12
|
$10.19
|
172,144
|
|
16/01/2025
|
$10.08
|
$10.09
|
$10.02
|
$10.05
|
836,746
|
|
15/01/2025
|
$9.92
|
$10.10
|
$9.92
|
$10.05
|
146,577
|
|
14/01/2025
|
$9.87
|
$9.90
|
$9.86
|
$9.86
|
160,285
|
|
13/01/2025
|
$9.71
|
$9.79
|
$9.69
|
$9.76
|
188,789
|
|
10/01/2025
|
$9.84
|
$9.89
|
$9.75
|
$9.75
|
180,318
|
|
09/01/2025
|
$9.86
|
$9.89
|
$9.84
|
$9.87
|
85,478
|
|
08/01/2025
|
$9.92
|
$9.93
|
$9.82
|
$9.85
|
66,578
|
|
07/01/2025
|
$9.95
|
$10.03
|
$9.94
|
$9.99
|
77,724
|
|
06/01/2025
|
$9.90
|
$10.04
|
$9.90
|
$10.04
|
317,065
|
|
03/01/2025
|
$9.81
|
$9.86
|
$9.79
|
$9.86
|
223,069
|
|
02/01/2025
|
$9.87
|
$9.90
|
$9.82
|
$9.84
|
690,654
|
|
01/01/2025
|
$9.79
|
$9.83
|
$9.79
|
$9.82
|
14,761
|
|
31/12/2024
|
$9.79
|
$9.83
|
$9.79
|
$9.82
|
14,761
|
|
30/12/2024
|
$9.89
|
$9.90
|
$9.72
|
$9.78
|
106,488
|
|
27/12/2024
|
$9.90
|
$9.97
|
$9.88
|
$9.90
|
116,294
|
|
26/12/2024
|
$9.87
|
$9.89
|
$9.85
|
$9.85
|
63,354
|
|
25/12/2024
|
$9.87
|
$9.89
|
$9.85
|
$9.85
|
63,354
|
|
24/12/2024
|
$9.87
|
$9.89
|
$9.85
|
$9.85
|
63,354
|
|
23/12/2024
|
$9.85
|
$9.86
|
$9.76
|
$9.78
|
291,371
|
|
20/12/2024
|
$9.67
|
$9.82
|
$9.60
|
$9.82
|
39,704
|
|
19/12/2024
|
$9.70
|
$9.81
|
$9.69
|
$9.71
|
256,020
|
|
18/12/2024
|
$10.02
|
$10.05
|
$10.02
|
$10.05
|
44,993
|
|
17/12/2024
|
$10.04
|
$10.04
|
$10.02
|
$10.02
|
231,249
|
|
16/12/2024
|
$10.16
|
$10.17
|
$10.09
|
$10.10
|
88,323
|
|
13/12/2024
|
$10.18
|
$10.20
|
$10.11
|
$10.15
|
177,178
|
|
12/12/2024
|
$10.17
|
$10.21
|
$10.17
|
$10.20
|
49,244
|
|
11/12/2024
|
$10.22
|
$10.27
|
$10.17
|
$10.18
|
116,862
|
|
10/12/2024
|
$10.32
|
$10.34
|
$10.21
|
$10.26
|
36,949
|
|
09/12/2024
|
$10.36
|
$10.40
|
$10.36
|
$10.36
|
198,786
|
|
06/12/2024
|
$10.38
|
$10.44
|
$10.37
|
$10.37
|
450,386
|
|
05/12/2024
|
$10.44
|
$10.44
|
$10.41
|
$10.42
|
146,135
|
|
04/12/2024
|
$10.48
|
$10.49
|
$10.41
|
$10.43
|
108,330
|
|
03/12/2024
|
$10.56
|
$10.57
|
$10.49
|
$10.49
|
292,190
|
|
02/12/2024
|
$10.57
|
$10.60
|
$10.52
|
$10.57
|
85,054
|
|
29/11/2024
|
$10.56
|
$10.60
|
$10.56
|
$10.60
|
220,553
|
|
28/11/2024
|
$10.55
|
$10.56
|
$10.54
|
$10.56
|
166,775
|
|
27/11/2024
|
$10.56
|
$10.60
|
$10.52
|
$10.52
|
194,761
|
|
26/11/2024
|
$10.64
|
$10.65
|
$10.54
|
$10.54
|
240,611
|
|
25/11/2024
|
$10.58
|
$10.69
|
$10.57
|
$10.67
|
23,047
|
|
22/11/2024
|
$10.45
|
$10.52
|
$10.40
|
$10.41
|
435,171
|
|
21/11/2024
|
$10.30
|
$10.42
|
$10.27
|
$10.41
|
1,443,607
|
|
20/11/2024
|
$10.28
|
$10.29
|
$10.22
|
$10.22
|
183,891
|
|
19/11/2024
|
$10.32
|
$10.34
|
$10.24
|
$10.31
|
2,884
|
|
18/11/2024
|
$10.24
|
$10.32
|
$10.23
|
$10.31
|
182,194
|
|
15/11/2024
|
$10.28
|
$10.31
|
$10.25
|
$10.40
|
95,333
|
|
14/11/2024
|
$10.42
|
$10.42
|
$10.40
|
$10.40
|
118,050
|
|
13/11/2024
|
$10.34
|
$10.43
|
$10.34
|
$10.38
|
47,066
|
|
12/11/2024
|
$10.49
|
$10.49
|
$10.38
|
$10.38
|
59,154
|
|
11/11/2024
|
$10.42
|
$10.51
|
$10.42
|
$10.51
|
53,404
|
|
08/11/2024
|
$10.40
|
$10.42
|
$10.37
|
$10.41
|
899,108
|
|
07/11/2024
|
$10.38
|
$10.42
|
$10.37
|
$10.39
|
659,041
|
|
06/11/2024
|
$10.31
|
$10.39
|
$10.29
|
$10.31
|
171,839
|
|
05/11/2024
|
$9.96
|
$10.02
|
$9.92
|
$10.02
|
48,114
|
|
04/11/2024
|
$9.96
|
$10.02
|
$9.95
|
$9.97
|
76,169
|
|
01/11/2024
|
$9.98
|
$10.05
|
$9.96
|
$10.01
|
365,866
|
|
31/10/2024
|
$9.99
|
$10.02
|
$9.95
|
$9.98
|
236,352
|
|
30/10/2024
|
$10.01
|
$10.04
|
$9.99
|
$10.05
|
58,739
|
|
29/10/2024
|
$10.10
|
$10.11
|
$10.02
|
$10.05
|
73,600
|
|
28/10/2024
|
$10.06
|
$10.10
|
$10.05
|
$10.10
|
27,742
|
|
25/10/2024
|
$10.07
|
$10.12
|
$10.07
|
$10.10
|
2,701
|
|
24/10/2024
|
$10.09
|
$10.13
|
$9.96
|
$10.08
|
21,459
|
|
23/10/2024
|
$10.11
|
$10.12
|
$10.08
|
$10.08
|
75,679
|
|
22/10/2024
|
$10.15
|
$10.15
|
$10.04
|
$10.09
|
211,473
|
|
21/10/2024
|
$10.23
|
$10.25
|
$10.12
|
$10.12
|
250,767
|
|
18/10/2024
|
$10.22
|
$10.25
|
$10.20
|
$10.21
|
556,199
|
|
17/10/2024
|
$10.24
|
$10.28
|
$10.21
|
$10.24
|
60,626
|
|
16/10/2024
|
$10.15
|
$10.24
|
$10.15
|
$10.23
|
13,532
|
|
15/10/2024
|
$10.26
|
$10.28
|
$10.24
|
$10.26
|
174,999
|
|
14/10/2024
|
$10.18
|
$10.22
|
$10.16
|
$10.22
|
33,120
|
|
11/10/2024
|
$10.05
|
$10.34
|
$10.05
|
$10.18
|
226,346
|
|
10/10/2024
|
$10.13
|
$10.13
|
$9.37
|
$10.10
|
27,743
|
|
09/10/2024
|
$10.01
|
$10.13
|
$10.01
|
$10.01
|
117,109
|
|
08/10/2024
|
$10.03
|
$10.04
|
$9.99
|
$10.01
|
276,359
|
|
07/10/2024
|
$10.05
|
$10.07
|
$10.01
|
$10.04
|
15,648
|
|
04/10/2024
|
$9.97
|
$10.06
|
$9.97
|
$9.99
|
67,379
|
|
03/10/2024
|
$9.95
|
$9.98
|
$9.94
|
$9.95
|
150,913
|
|
02/10/2024
|
$10.00
|
$10.03
|
$9.96
|
$10.02
|
28,679
|
|
01/10/2024
|
$10.06
|
$10.07
|
$9.96
|
$10.00
|
90,892
|
|
30/09/2024
|
$10.07
|
$10.09
|
$10.02
|
$10.04
|
61,694
|
|
27/09/2024
|
$10.07
|
$10.13
|
$10.03
|
$10.13
|
16,105
|
|
26/09/2024
|
$9.98
|
$10.04
|
$9.98
|
$10.00
|
116,690
|
|
25/09/2024
|
$9.96
|
$10.00
|
$9.95
|
$9.95
|
210,730
|
|
24/09/2024
|
$10.00
|
$10.02
|
$9.98
|
$9.99
|
162,793
|
|
23/09/2024
|
$9.97
|
$9.98
|
$9.94
|
$9.95
|
201,341
|
|
20/09/2024
|
$9.95
|
$9.96
|
$9.86
|
$9.89
|
84,797
|
|
19/09/2024
|
$9.95
|
$10.03
|
$9.94
|
$9.88
|
17,216
|
|
18/09/2024
|
$9.88
|
$9.90
|
$9.87
|
$9.88
|
129,242
|
|
17/09/2024
|
$9.85
|
$9.94
|
$9.85
|
$9.93
|
2,726,758
|
|
16/09/2024
|
$9.76
|
$9.83
|
$9.75
|
$9.80
|
35,673
|
|
13/09/2024
|
$9.64
|
$9.74
|
$9.64
|
$9.59
|
51,946
|
|
12/09/2024
|
$9.57
|
$9.61
|
$9.53
|
$9.42
|
112,244
|
|
11/09/2024
|
$9.53
|
$9.54
|
$9.38
|
$9.53
|
179,433
|
|
10/09/2024
|
$9.58
|
$9.60
|
$9.49
|
$9.53
|
65,968
|
|
09/09/2024
|
$9.53
|
$9.59
|
$9.53
|
$9.59
|
502,320
|
|
06/09/2024
|
$9.60
|
$9.68
|
$9.53
|
$9.53
|
85,838
|
|
05/09/2024
|
$9.68
|
$9.71
|
$9.62
|
$9.62
|
185,991
|
|
04/09/2024
|
$9.71
|
$9.77
|
$9.71
|
$9.74
|
101,479
|
|
03/09/2024
|
$9.89
|
$9.91
|
$9.78
|
$9.79
|
124,525
|
|
02/09/2024
|
$9.88
|
$9.90
|
$9.86
|
$9.88
|
280,945
|
|
30/08/2024
|
$9.80
|
$9.86
|
$9.80
|
$9.81
|
264,400
|
|
29/08/2024
|
$9.75
|
$9.83
|
$9.73
|
$9.81
|
320,686
|
|
28/08/2024
|
$9.77
|
$9.78
|
$9.75
|
$9.76
|
119,851
|
|
27/08/2024
|
$9.79
|
$9.80
|
$9.74
|
$9.74
|
234,702
|
|
26/08/2024
|
$9.68
|
$9.70
|
$9.62
|
$9.64
|
465,894
|
|
23/08/2024
|
$9.68
|
$9.70
|
$9.62
|
$9.64
|
465,894
|
|
22/08/2024
|
$9.68
|
$9.70
|
$9.62
|
$9.64
|
465,894
|
|
21/08/2024
|
$9.62
|
$9.66
|
$9.62
|
$9.65
|
114,746
|
|
20/08/2024
|
$9.67
|
$9.68
|
$9.61
|
$9.61
|
258,781
|
|
19/08/2024
|
$9.56
|
$9.59
|
$9.56
|
$9.53
|
37,697
|
|
16/08/2024
|
$9.53
|
$9.54
|
$9.49
|
$9.53
|
135,600
|
|
15/08/2024
|
$9.42
|
$9.54
|
$9.40
|
$9.53
|
102,450
|
|
14/08/2024
|
$9.36
|
$9.39
|
$9.34
|
$9.37
|
122,833
|
|
13/08/2024
|
$9.26
|
$9.32
|
$9.23
|
$9.30
|
205,603
|
|
12/08/2024
|
$9.28
|
$9.32
|
$9.26
|
$9.26
|
1,067
|
|
09/08/2024
|
$9.32
|
$9.33
|
$9.25
|
$9.28
|
231,077
|
|
08/08/2024
|
$9.09
|
$9.27
|
$9.05
|
$9.27
|
123,620
|
|
07/08/2024
|
$9.20
|
$9.31
|
$9.19
|
$9.27
|
108,207
|
|
06/08/2024
|
$9.19
|
$9.24
|
$9.14
|
$9.17
|
264,343
|
|
05/08/2024
|
$9.38
|
$9.38
|
$9.04
|
$9.11
|
480,086
|
|
02/08/2024
|
$9.55
|
$9.57
|
$9.30
|
$9.32
|
163,685
|
|
01/08/2024
|
$9.91
|
$9.91
|
$9.72
|
$9.72
|
174,841
|
|
31/07/2024
|
$9.88
|
$9.92
|
$9.84
|
$9.90
|
179,764
|
|
30/07/2024
|
$9.83
|
$9.86
|
$9.82
|
$9.82
|
181,084
|
|
29/07/2024
|
$9.87
|
$9.88
|
$9.80
|
$9.81
|
118,053
|
|
26/07/2024
|
$9.75
|
$9.83
|
$9.75
|
$9.77
|
832,533
|
|
25/07/2024
|
$9.72
|
$9.79
|
$9.69
|
$9.77
|
383,112
|
|
24/07/2024
|
$9.74
|
$9.80
|
$9.73
|
$9.75
|
164,303
|
|
23/07/2024
|
$9.85
|
$9.89
|
$9.78
|
$9.79
|
168,301
|
|
22/07/2024
|
$9.83
|
$9.85
|
$9.76
|
$9.83
|
216,745
|
|
19/07/2024
|
$9.95
|
$9.98
|
$9.82
|
$9.82
|
820,286
|
|
18/07/2024
|
$10.02
|
$10.12
|
$10.00
|
$10.09
|
24,656
|