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

108.87 +1.31 (+1.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 70.77 69.95 69.99 222,899 -0.18(-0.25%)
Jun 28, 2018 69.88 70.35 69.49 70.17 349,752 +0.07(+0.10%)
Jun 27, 2018 70.82 71.27 70.09 70.10 381,610 -0.55(-0.78%)
Jun 26, 2018 70.74 70.88 70.38 70.65 501,450 +0.10(+0.14%)
Jun 25, 2018 71.17 71.22 70.07 70.55 440,514 -1.02(-1.42%)
Jun 22, 2018 72.03 72.07 71.56 71.57 124,824 -0.02(-0.02%)
Jun 21, 2018 72.11 72.11 71.45 71.59 175,778 -0.51(-0.71%)
Jun 20, 2018 72.25 72.28 71.89 72.10 245,710 +0.12(+0.16%)
Jun 19, 2018 71.68 72.03 71.35 71.99 778,163 -0.40(-0.56%)
Jun 18, 2018 72.22 72.45 71.97 72.39 177,992 -0.23(-0.31%)
Jun 15, 2018 72.69 71.99 72.62 308,159 -0.11(-0.15%)
Jun 14, 2018 73.05 73.05 72.64 72.73 311,814 -0.03(-0.03%)
Jun 13, 2018 73.18 73.18 72.73 72.75 249,423 -0.29(-0.39%)
Jun 12, 2018 73.28 73.28 72.84 73.04 907,794 -0.05(-0.07%)
Jun 11, 2018 72.96 73.28 72.94 73.09 227,981 +0.17(+0.23%)
Jun 08, 2018 72.69 72.94 72.50 72.92 218,618 +0.11(+0.15%)
Jun 07, 2018 72.86 73.01 72.51 72.81 421,613 +0.15(+0.21%)
Jun 06, 2018 72.66 72.66 635,720 +0.61(+0.84%)
Jun 05, 2018 71.93 72.12 71.79 72.05 165,827 +0.14(+0.20%)
Jun 04, 2018 71.78 72.09 71.78 71.91 134,926 +0.35(+0.48%)
Jun 01, 2018 71.22 71.63 71.19 71.57 525,564 +0.82(+1.16%)
May 31, 2018 71.25 71.27 70.52 70.75 351,815 -0.45(-0.63%)
May 30, 2018 70.76 71.33 70.74 71.19 218,488 +0.78(+1.10%)
May 29, 2018 70.83 71.03 70.09 70.42 358,122 -0.85(-1.19%)
May 25, 2018 71.27 71.27 71.27 0 -0.26(-0.37%)
May 24, 2018 71.51 71.61 70.89 71.53 320,346 -0.07(-0.09%)
May 23, 2018 71.35 71.60 70.99 71.60 147,756 -0.07(-0.09%)
May 22, 2018 72.04 72.14 71.59 71.67 245,692 -0.09(-0.13%)
May 21, 2018 71.73 71.98 71.56 71.76 283,979 +0.57(+0.80%)
May 18, 2018 71.58 71.58 71.17 71.19 151,842 -0.47(-0.66%)
May 17, 2018 71.49 71.99 71.43 71.66 742,564 +0.00(+0.00%)
May 16, 2018 71.16 71.78 71.16 71.66 212,443 +0.61(+0.85%)
May 15, 2018 70.98 71.13 70.79 71.05 325,050 -0.21(-0.30%)
May 14, 2018 71.35 71.54 71.17 71.26 193,940 +0.19(+0.27%)
May 11, 2018 70.90 71.19 70.72 71.07 138,581 +0.21(+0.30%)
May 10, 2018 70.32 70.99 70.32 70.86 595,305 +0.69(+0.98%)
May 09, 2018 69.73 70.24 69.58 70.17 143,210 +0.56(+0.81%)
May 08, 2018 69.54 69.76 69.16 69.60 301,926 +0.08(+0.11%)
May 07, 2018 69.74 69.82 69.37 69.53 332,132 +0.03(+0.04%)
May 04, 2018 68.44 69.69 68.21 69.50 196,468 +0.88(+1.29%)
May 03, 2018 68.81 68.81 67.75 68.62 650,758 -0.40(-0.59%)
May 02, 2018 69.43 69.64 68.91 69.02 314,650 -0.39(-0.56%)
May 01, 2018 69.28 69.41 68.68 69.41 496,417 +0.03(+0.05%)
Apr 30, 2018 70.12 70.48 69.37 69.37 163,034 -0.62(-0.89%)
Apr 27, 2018 70.07 70.22 69.78 70.00 226,359 -0.02(-0.02%)
Apr 26, 2018 69.89 70.18 69.58 70.01 264,053 +0.29(+0.42%)
Apr 25, 2018 69.43 69.85 68.86 69.72 1,259,984 +0.39(+0.56%)
Apr 24, 2018 70.27 70.49 68.90 69.33 450,822 -0.55(-0.78%)
Apr 23, 2018 69.90 70.17 69.57 69.88 251,724 +0.08(+0.11%)
Apr 20, 2018 70.40 70.41 69.55 69.80 209,944 -0.71(-1.00%)
Apr 19, 2018 70.99 70.99 70.24 70.51 286,143 -0.70(-0.98%)
Apr 18, 2018 71.28 71.52 71.10 71.21 758,864 +0.15(+0.21%)
Apr 17, 2018 71.11 71.21 70.87 71.06 234,611 +0.51(+0.73%)
Apr 16, 2018 70.43 70.83 70.12 70.55 204,719 +0.67(+0.95%)
Apr 13, 2018 70.64 70.64 69.59 69.88 302,158 -0.27(-0.38%)
Apr 12, 2018 69.74 70.39 69.74 70.15 622,684 +0.74(+1.07%)
Apr 11, 2018 69.32 69.87 69.32 69.41 929,748 -0.35(-0.51%)
Apr 10, 2018 69.42 70.00 69.16 69.76 656,500 +1.24(+1.81%)
Apr 09, 2018 68.81 69.60 68.46 68.52 416,242 +0.22(+0.32%)
Apr 06, 2018 69.21 69.64 67.79 68.30 1,381,932 -1.47(-2.10%)
Apr 05, 2018 69.81 70.01 69.50 69.77 210,527 +0.40(+0.58%)
Apr 04, 2018 67.50 69.51 67.50 69.37 390,099 +0.82(+1.19%)
Apr 03, 2018 67.82 68.65 67.50 68.55 1,065,515 +1.00(+1.48%)
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.