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

102.37 USD +0.12 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 101.81 102.82 101.81 102.37 549,500 -0.62(-0.60%)
Sep 23, 2021 102.06 103.58 102.04 102.99 881,512 +1.40(+1.38%)
Sep 22, 2021 101.38 102.38 101.32 101.59 755,352 +1.04(+1.03%)
Sep 21, 2021 101.58 101.74 100.42 100.55 814,027 -0.52(-0.51%)
Sep 20, 2021 101.21 101.54 99.84 101.07 732,512 -1.93(-1.87%)
Sep 17, 2021 103.57 103.61 102.75 103.00 712,774 -0.63(-0.61%)
Sep 16, 2021 103.81 104.15 103.02 103.63 477,368 -0.29(-0.28%)
Sep 15, 2021 102.56 104.04 102.48 103.92 744,676 +1.33(+1.30%)
Sep 14, 2021 104.14 104.14 102.40 102.59 721,548 -1.20(-1.16%)
Sep 13, 2021 103.52 103.99 103.20 103.79 652,347 +1.12(+1.09%)
Sep 10, 2021 103.99 104.16 102.66 102.67 761,969 -0.70(-0.68%)
Sep 09, 2021 103.58 104.10 103.30 103.37 989,827 -0.36(-0.35%)
Sep 08, 2021 103.89 104.12 103.27 103.73 935,056 -0.33(-0.32%)
Sep 07, 2021 104.69 104.71 103.96 104.06 723,090 -0.74(-0.71%)
Sep 03, 2021 105.13 105.27 104.61 104.80 742,512 -0.54(-0.51%)
Sep 02, 2021 104.73 105.34 104.57 105.34 774,898 +0.86(+0.82%)
Sep 01, 2021 105.29 105.39 104.23 104.48 1,108,953 -0.65(-0.62%)
Aug 31, 2021 105.10 105.56 104.86 105.13 967,602 +0.08(+0.08%)
Aug 30, 2021 105.63 105.64 104.94 105.05 456,024 -0.48(-0.45%)
Aug 27, 2021 104.54 105.69 104.48 105.53 691,118 +1.07(+1.02%)
Aug 26, 2021 105.37 105.37 104.30 104.46 1,545,535 -1.01(-0.96%)
Aug 25, 2021 105.15 106.00 104.82 105.47 1,067,757 +0.50(+0.48%)
Aug 24, 2021 104.55 105.17 104.53 104.97 1,520,358 +0.61(+0.58%)
Aug 23, 2021 103.98 104.62 103.98 104.36 1,179,176 +0.88(+0.85%)
Aug 20, 2021 102.90 103.65 102.65 103.48 732,203 +0.58(+0.56%)
Aug 19, 2021 102.90 103.51 102.41 102.90 1,819,137 -0.85(-0.82%)
Aug 18, 2021 104.56 105.22 103.67 103.75 1,232,221 -1.09(-1.04%)
Aug 17, 2021 105.16 105.22 103.85 104.84 1,386,706 -0.88(-0.83%)
Aug 16, 2021 105.39 105.74 104.77 105.72 1,014,814 -0.06(-0.06%)
Aug 13, 2021 105.96 106.04 105.59 105.78 948,884 -0.07(-0.07%)
Aug 12, 2021 106.27 106.27 105.29 105.85 636,813 -0.48(-0.45%)
Aug 11, 2021 105.84 106.35 105.45 106.33 1,241,113 +0.73(+0.69%)
Aug 10, 2021 104.87 105.67 104.75 105.60 671,940 +0.71(+0.68%)
Aug 09, 2021 105.04 105.15 104.51 104.89 1,153,206 -0.23(-0.22%)
Aug 06, 2021 104.72 105.34 104.65 105.12 682,359 +0.79(+0.76%)
Aug 05, 2021 104.08 104.44 104.05 104.33 684,045 +0.50(+0.48%)
Aug 04, 2021 104.69 104.76 103.83 103.83 1,068,759 -1.62(-1.54%)
Aug 03, 2021 104.57 105.45 103.48 105.45 995,502 +1.24(+1.19%)
Aug 02, 2021 104.58 105.76 104.11 104.21 673,860 -0.12(-0.12%)
Jul 30, 2021 104.48 105.10 104.16 104.33 1,126,708 -0.56(-0.53%)
Jul 29, 2021 104.57 105.23 104.45 104.89 935,629 +1.26(+1.22%)
Jul 28, 2021 103.59 104.08 103.03 103.63 1,407,258 +0.11(+0.11%)
Jul 27, 2021 103.53 103.62 102.70 103.52 751,395 -0.45(-0.43%)
Jul 26, 2021 103.30 104.01 103.22 103.97 1,326,242 +0.63(+0.61%)
Jul 23, 2021 103.40 103.42 102.78 103.34 2,835,279 +0.19(+0.18%)
Jul 22, 2021 103.70 103.70 102.64 103.15 4,630,422 -0.65(-0.63%)
Jul 21, 2021 103.13 103.87 103.07 103.80 3,553,318 +1.26(+1.23%)
Jul 20, 2021 101.03 102.89 100.73 102.54 2,176,932 +1.97(+1.96%)
Jul 19, 2021 100.67 101.01 99.73 100.57 3,237,612 -1.69(-1.65%)
Jul 16, 2021 104.01 104.07 102.16 102.26 1,630,204 -1.30(-1.26%)
Jul 15, 2021 103.66 103.87 103.07 103.56 1,485,108 -0.47(-0.45%)
Jul 14, 2021 104.63 105.10 103.57 104.03 1,726,319 -0.03(-0.03%)
Jul 13, 2021 104.70 104.99 103.99 104.06 5,930,569 -1.02(-0.97%)
Jul 12, 2021 104.21 105.11 103.83 105.08 1,507,175 +0.48(+0.46%)
Jul 09, 2021 103.51 104.71 103.51 104.60 1,288,100 +1.78(+1.73%)
Jul 08, 2021 102.24 103.34 101.88 102.82 1,509,076 -1.14(-1.10%)
Jul 07, 2021 103.71 104.29 103.14 103.96 1,611,447 +0.00(+0.00%)
Jul 06, 2021 105.22 105.25 103.31 103.96 1,002,147 -1.43(-1.36%)
Jul 02, 2021 105.51 105.61 105.06 105.39 635,487 -0.03(-0.03%)
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.