Skip to main content

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

107.56 -0.14 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 94.21 94.21 93.58 93.60 1,163,118 -0.27(-0.29%)
Mar 30, 2021 93.21 94.03 93.07 93.88 803,930 +0.54(+0.58%)
Mar 29, 2021 93.58 93.99 92.86 93.34 1,452,434 -0.72(-0.77%)
Mar 26, 2021 92.83 94.10 92.35 94.06 1,518,328 +1.65(+1.79%)
Mar 25, 2021 90.67 92.61 90.41 92.41 1,437,168 +1.16(+1.27%)
Mar 24, 2021 93.00 93.20 91.25 91.25 1,456,861 -0.84(-0.91%)
Mar 23, 2021 93.79 93.82 91.74 92.09 3,409,746 -2.32(-2.46%)
Mar 22, 2021 93.95 94.72 93.52 94.41 684,925 +0.43(+0.45%)
Mar 19, 2021 94.12 94.70 93.09 93.98 1,082,777 +0.01(+0.01%)
Mar 18, 2021 94.72 95.64 93.78 93.97 1,009,546 -1.05(-1.10%)
Mar 17, 2021 93.82 95.02 93.27 95.02 902,988 +1.05(+1.12%)
Mar 16, 2021 94.22 94.52 93.78 93.96 887,332 -0.37(-0.40%)
Mar 15, 2021 93.75 94.36 93.13 94.33 1,838,416 +0.83(+0.88%)
Mar 12, 2021 92.70 93.53 92.42 93.51 925,738 +1.01(+1.09%)
Mar 11, 2021 92.72 93.09 92.09 92.50 902,472 +0.47(+0.51%)
Mar 10, 2021 91.35 92.43 91.35 92.02 1,155,250 +1.05(+1.16%)
Mar 09, 2021 91.28 91.78 90.61 90.97 11,316,632 +0.38(+0.42%)
Mar 08, 2021 89.98 91.71 89.97 90.59 955,647 +0.78(+0.87%)
Mar 05, 2021 88.54 90.10 86.95 89.81 1,569,730 +2.31(+2.64%)
Mar 04, 2021 88.83 89.41 86.01 87.50 1,789,045 -1.34(-1.50%)
Mar 03, 2021 89.01 89.77 88.72 88.83 641,537 -0.07(-0.08%)
Mar 02, 2021 89.58 89.72 88.89 88.90 2,252,795 -0.50(-0.55%)
Mar 01, 2021 88.60 89.81 88.37 89.40 570,958 +2.12(+2.43%)
Feb 26, 2021 88.14 88.35 86.43 87.28 1,037,139 -0.33(-0.37%)
Feb 25, 2021 90.24 90.24 87.32 87.60 1,304,212 -2.59(-2.87%)
Feb 24, 2021 88.31 90.26 88.08 90.20 1,686,425 +2.05(+2.32%)
Feb 23, 2021 87.81 88.48 86.60 88.15 1,312,862 +0.03(+0.03%)
Feb 22, 2021 87.98 88.82 87.94 88.12 721,457 -0.21(-0.24%)
Feb 19, 2021 87.87 88.59 87.87 88.33 455,391 +0.87(+1.00%)
Feb 18, 2021 87.35 87.77 86.99 87.46 753,051 -0.41(-0.47%)
Feb 17, 2021 87.31 87.99 87.00 87.87 611,718 +0.15(+0.18%)
Feb 16, 2021 88.19 88.19 87.60 87.71 575,672 +0.05(+0.06%)
Feb 12, 2021 86.65 87.77 86.65 87.66 844,029 +0.65(+0.75%)
Feb 11, 2021 86.68 87.03 86.14 87.00 815,790 +0.43(+0.49%)
Feb 10, 2021 86.77 86.83 85.71 86.58 667,954 +0.02(+0.02%)
Feb 09, 2021 86.53 86.76 86.08 86.56 764,942 +0.00(+0.00%)
Feb 08, 2021 85.83 86.57 85.80 86.56 1,944,523 +1.35(+1.58%)
Feb 05, 2021 85.34 85.66 85.10 85.21 637,503 +0.26(+0.31%)
Feb 04, 2021 83.85 84.99 83.74 84.95 681,717 +1.12(+1.33%)
Feb 03, 2021 83.49 83.97 83.24 83.83 588,697 +0.38(+0.46%)
Feb 02, 2021 83.56 83.77 83.10 83.45 1,400,306 +0.78(+0.95%)
Feb 01, 2021 82.44 83.01 81.62 82.67 996,850 +1.03(+1.26%)
Jan 29, 2021 82.78 83.24 81.30 81.64 1,815,846 -1.24(-1.49%)
Jan 28, 2021 82.88 83.82 82.70 82.88 775,199 +0.44(+0.53%)
Jan 27, 2021 83.34 83.51 82.06 82.44 547,955 -1.77(-2.11%)
Jan 26, 2021 84.70 84.79 83.90 84.21 739,182 -0.16(-0.19%)
Jan 25, 2021 84.58 84.59 83.30 84.38 521,378 -0.20(-0.24%)
Jan 22, 2021 84.78 84.86 84.10 84.58 779,696 -1.26(-1.47%)
Jan 21, 2021 85.82 86.10 85.32 85.84 510,038 +0.32(+0.37%)
Jan 20, 2021 85.44 85.78 85.09 85.52 1,629,677 +0.43(+0.50%)
Jan 19, 2021 85.17 85.27 84.63 85.09 1,133,610 +0.75(+0.89%)
Jan 15, 2021 85.02 85.02 83.74 84.34 8,683,444 -1.08(-1.27%)
Jan 14, 2021 84.29 85.91 84.29 85.42 2,112,977 +1.48(+1.77%)
Jan 13, 2021 84.59 84.69 83.70 83.94 827,033 +0.25(+0.29%)
Jan 12, 2021 83.08 83.82 82.75 83.69 499,777 +1.09(+1.32%)
Jan 11, 2021 81.74 82.84 81.34 82.60 550,329 +0.56(+0.69%)
Jan 08, 2021 83.06 83.06 81.28 82.04 925,298 -0.37(-0.45%)
Jan 07, 2021 82.21 82.69 81.92 82.41 957,665 +1.05(+1.30%)
Jan 06, 2021 79.62 82.10 79.62 81.36 3,712,847 +2.06(+2.60%)
Jan 05, 2021 78.50 79.70 78.50 79.29 997,394 +0.96(+1.23%)
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.