Skip to main content

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

108.39 +0.60 (+0.56%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 87.68 87.99 87.51 87.85 195,300 +0.08(+0.09%)
Sep 27, 2018 87.75 88.23 87.65 87.77 155,096 +0.20(+0.23%)
Sep 26, 2018 88.13 88.34 87.47 87.57 200,209 -0.81(-0.92%)
Sep 25, 2018 89.03 89.03 88.35 88.38 189,471 -0.41(-0.46%)
Sep 24, 2018 89.04 89.21 88.66 88.79 409,289 -0.44(-0.49%)
Sep 21, 2018 89.52 89.71 89.20 89.23 1,322,200 -0.08(-0.09%)
Sep 20, 2018 88.98 89.50 88.98 89.31 608,425 +0.76(+0.86%)
Sep 19, 2018 88.37 88.81 88.32 88.55 356,772 +0.25(+0.28%)
Sep 18, 2018 88.02 88.54 87.87 88.30 872,839 +0.47(+0.54%)
Sep 17, 2018 88.22 88.26 87.75 87.83 96,959 -0.37(-0.42%)
Sep 14, 2018 88.01 88.32 87.91 88.20 333,800 +0.16(+0.18%)
Sep 13, 2018 87.88 88.15 87.88 88.04 250,909 +0.57(+0.65%)
Sep 12, 2018 87.42 87.70 87.28 87.47 212,531 +0.04(+0.05%)
Sep 11, 2018 87.18 87.57 86.77 87.43 171,757 +0.14(+0.16%)
Sep 10, 2018 87.54 87.68 87.25 87.29 141,241 -0.02(-0.02%)
Sep 07, 2018 87.41 87.74 87.14 87.31 241,500 -0.33(-0.38%)
Sep 06, 2018 88.45 88.45 87.43 87.64 1,747,587 -0.70(-0.79%)
Sep 05, 2018 88.31 88.47 87.82 88.34 165,886 +0.00(+0.00%)
Sep 04, 2018 88.38 88.47 88.00 88.34 335,144 -0.17(-0.19%)
Aug 31, 2018 88.51 88.51 88.51 0 -0.07(-0.08%)
Aug 30, 2018 88.75 88.97 88.38 88.58 351,517 -0.36(-0.40%)
Aug 29, 2018 88.91 89.10 88.49 88.94 134,961 +0.22(+0.25%)
Aug 28, 2018 88.86 88.86 88.56 88.72 407,889 +0.17(+0.19%)
Aug 27, 2018 88.04 88.67 88.04 88.55 191,676 +0.80(+0.91%)
Aug 24, 2018 87.65 87.83 87.52 87.75 226,200 +0.34(+0.39%)
Aug 23, 2018 87.67 87.73 87.29 87.41 145,073 -0.30(-0.34%)
Aug 22, 2018 87.90 88.03 87.67 87.71 191,041 -0.29(-0.33%)
Aug 21, 2018 87.86 88.28 87.78 88.00 180,628 +0.37(+0.42%)
Aug 20, 2018 87.43 87.71 87.43 87.63 129,447 +0.40(+0.46%)
Aug 17, 2018 86.57 87.42 86.56 87.23 172,300 +0.58(+0.67%)
Aug 16, 2018 86.28 86.90 86.28 86.65 112,854 +1.06(+1.24%)
Aug 15, 2018 85.90 85.90 85.02 85.59 216,142 -0.72(-0.83%)
Aug 14, 2018 86.03 86.43 85.99 86.31 254,978 +0.62(+0.72%)
Aug 13, 2018 86.11 86.31 85.62 85.69 454,929 -0.43(-0.50%)
Aug 10, 2018 86.33 86.40 85.86 86.12 422,500 -0.71(-0.82%)
Aug 09, 2018 87.06 87.18 86.77 86.83 281,865 -0.17(-0.20%)
Aug 08, 2018 86.97 87.13 86.76 87.00 152,034 +0.03(+0.03%)
Aug 07, 2018 86.80 87.16 86.80 86.97 558,900 +0.23(+0.27%)
Aug 06, 2018 86.40 86.83 86.34 86.74 136,903 +0.21(+0.24%)
Aug 03, 2018 85.99 86.55 85.97 86.53 121,300 +0.65(+0.76%)
Aug 02, 2018 85.03 85.94 84.88 85.88 152,813 +0.54(+0.63%)
Aug 01, 2018 85.62 85.88 85.17 85.34 343,759 -0.09(-0.11%)
Jul 31, 2018 85.40 85.72 85.29 85.43 550,103 +0.34(+0.40%)
Jul 30, 2018 84.95 85.28 84.95 85.09 225,933 +0.18(+0.21%)
Jul 27, 2018 85.14 85.46 84.67 84.91 221,200 -0.46(-0.54%)
Jul 26, 2018 85.09 85.67 85.07 85.37 165,474 +0.29(+0.34%)
Jul 25, 2018 84.45 85.13 84.09 85.08 244,750 +0.38(+0.45%)
Jul 24, 2018 84.92 85.19 84.53 84.70 149,900 +0.10(+0.12%)
Jul 23, 2018 84.33 84.69 84.11 84.60 102,274 +0.21(+0.25%)
Jul 20, 2018 84.50 84.69 84.33 84.39 100,639 -0.32(-0.38%)
Jul 19, 2018 84.77 84.90 84.39 84.71 164,986 -0.19(-0.22%)
Jul 18, 2018 84.69 85.00 84.64 84.90 95,516 +0.26(+0.31%)
Jul 17, 2018 84.27 84.76 84.26 84.64 162,266 +0.22(+0.26%)
Jul 16, 2018 84.46 84.57 84.21 84.42 114,264 -0.07(-0.08%)
Jul 13, 2018 84.50 84.72 84.35 84.49 188,970 -0.02(-0.02%)
Jul 12, 2018 84.31 84.63 84.02 84.51 520,325 +0.66(+0.79%)
Jul 11, 2018 84.44 84.44 83.77 83.85 216,555 -1.14(-1.34%)
Jul 10, 2018 85.06 85.07 84.73 84.99 483,476 +0.20(+0.24%)
Jul 09, 2018 83.99 84.79 83.99 84.79 175,138 +1.12(+1.34%)
Jul 06, 2018 83.06 83.79 82.85 83.67 184,167 +0.60(+0.72%)
Jul 05, 2018 82.96 83.07 82.43 83.07 166,210 +0.73(+0.89%)
Jul 03, 2018 82.34 82.34 82.34 0 -0.45(-0.54%)
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.