Skip to main content

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

96.43 -0.70 (-0.72%)
Streaming Delayed Price Updated: 1:13 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 91.49 92.00 90.65 91.15 437,432 +0.01(+0.01%)
Dec 30, 2022 90.61 91.17 90.27 91.14 338,017 -0.09(-0.10%)
Dec 29, 2022 90.22 91.43 90.22 91.23 332,762 +1.41(+1.57%)
Dec 28, 2022 91.01 91.45 89.76 89.82 382,719 -1.39(-1.52%)
Dec 27, 2022 91.07 91.43 90.67 91.21 552,841 -0.01(-0.01%)
Dec 23, 2022 90.43 91.22 90.22 91.22 462,217 +0.53(+0.58%)
Dec 22, 2022 91.03 91.11 89.23 90.69 351,650 -1.10(-1.20%)
Dec 21, 2022 91.41 92.02 91.19 91.79 405,422 +1.20(+1.32%)
Dec 20, 2022 90.20 91.11 90.20 90.59 747,317 -0.03(-0.03%)
Dec 19, 2022 91.67 91.71 90.05 90.62 445,020 -0.89(-0.97%)
Dec 16, 2022 91.90 92.03 90.84 91.51 354,814 -1.23(-1.33%)
Dec 15, 2022 93.91 94.00 92.39 92.74 1,053,504 -2.27(-2.39%)
Dec 14, 2022 95.30 96.31 94.35 95.01 776,606 -0.50(-0.52%)
Dec 13, 2022 97.54 97.60 95.05 95.51 1,027,862 -0.22(-0.23%)
Dec 12, 2022 94.30 95.77 94.22 95.73 361,989 +1.32(+1.40%)
Dec 09, 2022 94.53 95.44 94.36 94.41 236,130 -0.60(-0.63%)
Dec 08, 2022 94.96 95.39 94.71 95.01 562,056 +0.52(+0.55%)
Dec 07, 2022 94.24 95.11 94.05 94.49 283,372 +0.09(+0.10%)
Dec 06, 2022 95.38 95.85 93.79 94.40 443,799 -1.15(-1.20%)
Dec 05, 2022 96.62 96.82 95.22 95.55 465,071 -1.72(-1.77%)
Dec 02, 2022 96.16 97.44 96.16 97.27 555,485 -0.30(-0.31%)
Dec 01, 2022 98.04 98.55 97.31 97.57 614,156 -0.32(-0.33%)
Nov 30, 2022 95.70 97.89 94.92 97.89 741,377 +2.05(+2.14%)
Nov 29, 2022 95.38 96.15 95.38 95.84 534,363 +0.50(+0.52%)
Nov 28, 2022 96.16 96.57 95.07 95.34 307,967 -1.74(-1.79%)
Nov 25, 2022 96.69 97.25 96.69 97.08 132,075 +0.23(+0.24%)
Nov 23, 2022 96.29 96.96 96.19 96.85 322,955 +0.23(+0.24%)
Nov 22, 2022 95.52 96.65 95.52 96.62 530,802 +1.56(+1.64%)
Nov 21, 2022 94.98 95.25 94.39 95.06 254,474 -0.32(-0.34%)
Nov 18, 2022 95.40 95.53 94.64 95.38 327,165 +0.71(+0.75%)
Nov 17, 2022 93.24 94.71 93.24 94.67 288,989 +0.19(+0.20%)
Nov 16, 2022 95.38 95.68 94.36 94.48 406,182 -1.68(-1.75%)
Nov 15, 2022 96.63 96.98 95.31 96.16 356,269 +0.57(+0.60%)
Nov 14, 2022 96.09 97.03 95.55 95.59 323,458 -0.64(-0.67%)
Nov 11, 2022 95.28 96.53 94.86 96.23 945,344 +0.94(+0.99%)
Nov 10, 2022 93.85 95.39 93.67 95.29 690,910 +4.07(+4.46%)
Nov 09, 2022 92.30 92.92 91.12 91.22 340,033 -1.88(-2.02%)
Nov 08, 2022 92.86 93.80 92.07 93.10 570,783 +0.38(+0.41%)
Nov 07, 2022 92.30 92.80 91.63 92.72 325,197 +0.88(+0.96%)
Nov 04, 2022 91.29 92.48 90.43 91.84 559,004 +1.69(+1.87%)
Nov 03, 2022 89.81 90.75 89.33 90.15 593,987 -0.98(-1.08%)
Nov 02, 2022 92.87 91.12 91.13 789,276 -1.92(-2.06%)
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.