IShares IV Edge MSCI USA Value Factor
(IUVL)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$9.98
|
$10.06
|
$9.96
|
$10.03
|
236,583
|
|
16/07/2024
|
$9.82
|
$9.96
|
$9.82
|
$9.96
|
90,199
|
|
15/07/2024
|
$9.81
|
$9.86
|
$9.80
|
$9.86
|
408,964
|
|
12/07/2024
|
$9.74
|
$9.81
|
$9.72
|
$9.80
|
139,387
|
|
11/07/2024
|
$9.65
|
$9.74
|
$9.63
|
$9.72
|
801,037
|
|
10/07/2024
|
$9.54
|
$9.59
|
$9.54
|
$9.58
|
22,651
|
|
09/07/2024
|
$9.56
|
$9.56
|
$9.52
|
$9.54
|
41,678
|
|
08/07/2024
|
$9.43
|
$9.54
|
$9.43
|
$9.51
|
210,129
|
|
05/07/2024
|
$9.47
|
$9.49
|
$9.41
|
$9.42
|
360,474
|
|
04/07/2024
|
$9.48
|
$9.49
|
$9.46
|
$9.48
|
2,974
|
|
03/07/2024
|
$9.49
|
$9.52
|
$9.47
|
$9.48
|
434,952
|
|
02/07/2024
|
$9.46
|
$9.50
|
$9.42
|
$9.45
|
470,142
|
|
01/07/2024
|
$9.51
|
$9.53
|
$9.45
|
$9.45
|
233,348
|
|
28/06/2024
|
$9.45
|
$9.52
|
$9.44
|
$9.49
|
135,177
|
|
27/06/2024
|
$9.42
|
$9.43
|
$9.39
|
$9.39
|
107,770
|
|
26/06/2024
|
$9.47
|
$9.48
|
$9.39
|
$9.40
|
77,315
|
|
25/06/2024
|
$9.53
|
$9.54
|
$9.47
|
$9.47
|
38,936
|
|
24/06/2024
|
$9.50
|
$9.56
|
$9.48
|
$9.55
|
30,082
|
|
21/06/2024
|
$9.44
|
$9.46
|
$9.41
|
$9.44
|
869,506
|
|
20/06/2024
|
$9.44
|
$9.46
|
$9.41
|
$9.45
|
203,629
|
|
19/06/2024
|
$9.42
|
$9.42
|
$9.39
|
$9.39
|
127,275
|
|
18/06/2024
|
$9.37
|
$9.43
|
$9.37
|
$9.41
|
164,695
|
|
17/06/2024
|
$9.31
|
$9.33
|
$9.28
|
$9.32
|
818,226
|
|
14/06/2024
|
$9.38
|
$9.38
|
$9.26
|
$9.30
|
81,248
|
|
13/06/2024
|
$9.42
|
$9.43
|
$9.34
|
$9.35
|
140,369
|
|
12/06/2024
|
$9.41
|
$9.53
|
$9.41
|
$9.47
|
12,045
|
|
11/06/2024
|
$9.45
|
$9.45
|
$9.37
|
$9.40
|
84,160
|
|
10/06/2024
|
$9.41
|
$9.43
|
$9.37
|
$9.42
|
242,065
|
|
07/06/2024
|
$9.43
|
$9.45
|
$9.40
|
$9.44
|
93,559
|
|
06/06/2024
|
$9.47
|
$9.47
|
$9.43
|
$9.46
|
294,903
|
|
05/06/2024
|
$9.44
|
$9.45
|
$9.39
|
$9.42
|
349,145
|
|
04/06/2024
|
$9.42
|
$9.44
|
$9.37
|
$9.37
|
324,620
|
|
03/06/2024
|
$9.53
|
$9.53
|
$9.43
|
$9.44
|
54,961
|
|
31/05/2024
|
$9.32
|
$9.38
|
$9.31
|
$9.35
|
65,937
|
|
30/05/2024
|
$9.25
|
$9.34
|
$9.25
|
$9.34
|
220,474
|
|
29/05/2024
|
$9.32
|
$9.33
|
$9.26
|
$9.27
|
63,231
|
|
28/05/2024
|
$9.45
|
$9.45
|
$9.42
|
$9.42
|
181,976
|
|
27/05/2024
|
$9.40
|
$9.46
|
$9.40
|
$9.46
|
9,309
|
|
24/05/2024
|
$9.40
|
$9.46
|
$9.40
|
$9.46
|
27,056
|
|
23/05/2024
|
$9.53
|
$9.56
|
$9.44
|
$9.45
|
64,105
|
|
22/05/2024
|
$9.52
|
$9.53
|
$9.50
|
$9.51
|
64,845
|
|
21/05/2024
|
$9.54
|
$9.54
|
$9.51
|
$9.51
|
89,414
|
|
20/05/2024
|
$9.56
|
$9.58
|
$9.55
|
$9.58
|
59,271
|
|
17/05/2024
|
$9.54
|
$9.56
|
$9.54
|
$9.54
|
54,347
|
|
16/05/2024
|
$9.61
|
$9.62
|
$9.55
|
$9.58
|
195,914
|
|
15/05/2024
|
$9.51
|
$9.56
|
$9.50
|
$9.55
|
95,538
|
|
14/05/2024
|
$9.46
|
$9.51
|
$9.45
|
$9.48
|
123,291
|
|
13/05/2024
|
$9.44
|
$9.51
|
$9.43
|
$9.48
|
47,239
|
|
10/05/2024
|
$9.42
|
$9.45
|
$9.41
|
$9.42
|
323,007
|
|
09/05/2024
|
$9.33
|
$9.39
|
$9.32
|
$9.38
|
69,180
|
|
08/05/2024
|
$9.32
|
$9.33
|
$9.29
|
$9.33
|
198,273
|
|
07/05/2024
|
$9.35
|
$9.39
|
$9.33
|
$9.37
|
173,633
|
|
06/05/2024
|
$9.19
|
$9.33
|
$9.19
|
$9.25
|
69,233
|
|
03/05/2024
|
$9.19
|
$9.31
|
$9.19
|
$9.25
|
61,291
|
|
02/05/2024
|
$9.20
|
$9.22
|
$9.12
|
$9.17
|
45,880
|
|
01/05/2024
|
$9.21
|
$9.21
|
$9.14
|
$9.14
|
171,669
|
|
30/04/2024
|
$9.37
|
$9.39
|
$9.28
|
$9.28
|
188,313
|
|
29/04/2024
|
$9.35
|
$9.40
|
$9.34
|
$9.38
|
141,734
|
|
26/04/2024
|
$9.34
|
$9.35
|
$9.29
|
$9.32
|
264,181
|
|
25/04/2024
|
$9.42
|
$9.42
|
$9.28
|
$9.30
|
283,597
|
|
24/04/2024
|
$9.37
|
$9.42
|
$9.37
|
$9.38
|
234,460
|
|
23/04/2024
|
$9.32
|
$9.42
|
$9.31
|
$9.40
|
178,960
|
|
22/04/2024
|
$9.27
|
$9.30
|
$9.25
|
$9.26
|
81,360
|
|
19/04/2024
|
$9.17
|
$9.27
|
$9.17
|
$9.25
|
87,644
|
|
18/04/2024
|
$9.24
|
$9.28
|
$9.20
|
$9.26
|
262,005
|
|
17/04/2024
|
$9.23
|
$9.29
|
$9.21
|
$9.21
|
100,897
|
|
16/04/2024
|
$9.30
|
$9.33
|
$9.22
|
$9.25
|
370,675
|
|
15/04/2024
|
$9.41
|
$9.47
|
$9.38
|
$9.39
|
232,633
|
|
12/04/2024
|
$9.51
|
$9.53
|
$9.41
|
$9.42
|
203,777
|
|
11/04/2024
|
$9.51
|
$9.55
|
$9.45
|
$9.46
|
145,337
|
|
10/04/2024
|
$9.73
|
$9.75
|
$9.54
|
$9.55
|
233,736
|
|
09/04/2024
|
$9.67
|
$9.71
|
$9.64
|
$9.65
|
321,181
|
|
08/04/2024
|
$9.65
|
$9.72
|
$9.65
|
$9.70
|
110,164
|
|
05/04/2024
|
$9.67
|
$9.68
|
$9.60
|
$9.66
|
192,818
|
|
04/04/2024
|
$9.78
|
$9.84
|
$9.77
|
$9.81
|
139,742
|
|
03/04/2024
|
$9.73
|
$9.75
|
$9.69
|
$9.74
|
220,458
|
|
02/04/2024
|
$9.86
|
$9.86
|
$9.74
|
$9.74
|
115,759
|
|
01/04/2024
|
$9.84
|
$9.92
|
$9.84
|
$9.90
|
110,450
|
|
29/03/2024
|
$9.84
|
$9.92
|
$9.84
|
$9.90
|
110,450
|
|
28/03/2024
|
$9.84
|
$9.91
|
$9.84
|
$9.90
|
83,765
|
|
27/03/2024
|
$9.67
|
$9.78
|
$9.67
|
$9.77
|
174,293
|
|
26/03/2024
|
$9.71
|
$9.72
|
$9.70
|
$9.71
|
426,464
|
|
25/03/2024
|
$9.68
|
$9.71
|
$9.65
|
$9.69
|
274,115
|
|
22/03/2024
|
$9.74
|
$9.77
|
$9.70
|
$9.70
|
736,599
|
|
21/03/2024
|
$9.72
|
$9.77
|
$9.70
|
$9.76
|
340,718
|
|
20/03/2024
|
$9.56
|
$9.58
|
$9.54
|
$9.57
|
531,643
|