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 (%)
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%)
Mar 01, 2023 93.59 94.27 93.56 93.84 247,837 +0.11(+0.12%)
Feb 28, 2023 94.34 94.43 93.73 93.73 207,447 -0.53(-0.56%)
Feb 27, 2023 94.78 95.39 94.13 94.26 280,795 -0.05(-0.05%)
Feb 24, 2023 94.00 94.50 93.59 94.31 286,271 -0.82(-0.86%)
Feb 23, 2023 95.28 95.64 94.13 95.13 202,299 +0.33(+0.35%)
Feb 22, 2023 95.20 95.48 94.45 94.80 446,695 -0.22(-0.23%)
Feb 21, 2023 96.28 96.61 94.87 95.02 245,106 -2.31(-2.37%)
Feb 17, 2023 97.31 97.50 96.67 97.33 184,506 -0.39(-0.40%)
Feb 16, 2023 97.37 98.58 97.37 97.72 269,053 -0.73(-0.74%)
Feb 15, 2023 97.54 98.47 97.36 98.45 275,595 +0.24(+0.24%)
Feb 14, 2023 97.88 98.77 97.35 98.21 475,018 -0.13(-0.13%)
Feb 13, 2023 97.09 98.34 97.05 98.34 225,031 +0.97(+1.00%)
Feb 10, 2023 96.55 97.42 96.44 97.37 176,516 +0.80(+0.83%)
Feb 09, 2023 97.75 98.16 96.29 96.57 350,851 -0.51(-0.53%)
Feb 08, 2023 97.48 97.95 97.00 97.08 188,062 -0.99(-1.01%)
Feb 07, 2023 96.81 98.33 96.53 98.07 294,143 +0.89(+0.92%)
Feb 06, 2023 97.39 97.68 96.89 97.18 345,536 -1.16(-1.18%)
Feb 03, 2023 98.46 99.22 98.06 98.34 550,560 -1.20(-1.21%)
Feb 02, 2023 98.80 99.94 98.42 99.54 1,902,263 +1.17(+1.19%)
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.