Skip to main content

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

108.31 +0.52 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 96.06 97.68 96.06 97.68 452,521 +1.65(+1.72%)
Jan 30, 2023 96.47 97.12 95.99 96.03 238,154 -1.10(-1.13%)
Jan 27, 2023 96.41 97.55 96.41 97.13 272,653 -0.08(-0.08%)
Jan 26, 2023 96.94 97.22 95.96 97.21 292,591 +0.72(+0.75%)
Jan 25, 2023 95.11 96.53 94.97 96.49 477,853 +0.81(+0.85%)
Jan 24, 2023 95.56 96.56 95.03 95.68 372,394 -0.28(-0.29%)
Jan 23, 2023 94.77 96.36 94.77 95.96 388,597 +1.44(+1.52%)
Jan 20, 2023 93.43 94.54 92.84 94.52 356,578 +1.45(+1.56%)
Jan 19, 2023 93.16 93.61 92.63 93.07 308,473 -0.70(-0.75%)
Jan 18, 2023 95.62 95.88 93.77 93.77 631,758 -1.62(-1.70%)
Jan 17, 2023 95.90 96.16 95.24 95.39 796,447 -0.56(-0.58%)
Jan 13, 2023 95.17 96.08 94.78 95.95 419,625 -0.11(-0.11%)
Jan 12, 2023 95.82 96.47 95.14 96.06 1,035,488 +0.41(+0.43%)
Jan 11, 2023 95.13 95.65 94.67 95.65 1,283,726 +0.77(+0.81%)
Jan 10, 2023 94.08 94.90 93.76 94.88 231,506 +0.67(+0.71%)
Jan 09, 2023 94.66 95.46 94.18 94.21 1,343,035 -0.24(-0.25%)
Jan 06, 2023 92.72 94.71 92.63 94.45 293,678 +2.34(+2.54%)
Jan 05, 2023 91.89 92.47 91.50 92.11 273,072 -0.47(-0.51%)
Jan 04, 2023 91.84 93.30 91.69 92.58 645,231 +1.43(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.