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 (%)
Jun 29, 2018 70.78 69.96 70.00 222,879 -0.18(-0.25%)
Jun 28, 2018 69.88 70.36 69.49 70.18 349,720 +0.07(+0.10%)
Jun 27, 2018 70.82 71.27 70.09 70.11 381,575 -0.55(-0.78%)
Jun 26, 2018 70.75 70.88 70.39 70.66 501,404 +0.10(+0.14%)
Jun 25, 2018 71.18 71.23 70.08 70.56 440,474 -1.02(-1.42%)
Jun 22, 2018 72.03 72.08 71.56 71.58 124,812 -0.02(-0.02%)
Jun 21, 2018 72.12 72.12 71.45 71.60 175,762 -0.51(-0.71%)
Jun 20, 2018 72.25 72.29 71.89 72.11 245,687 +0.12(+0.16%)
Jun 19, 2018 71.69 72.03 71.35 71.99 778,093 -0.40(-0.56%)
Jun 18, 2018 72.23 72.46 71.98 72.40 177,976 -0.23(-0.31%)
Jun 15, 2018 72.70 72.00 72.62 308,131 -0.11(-0.15%)
Jun 14, 2018 73.05 73.05 72.64 72.73 311,785 -0.03(-0.03%)
Jun 13, 2018 73.19 73.19 72.73 72.76 249,401 -0.29(-0.39%)
Jun 12, 2018 73.29 73.29 72.84 73.05 907,712 -0.05(-0.07%)
Jun 11, 2018 72.97 73.29 72.95 73.10 227,960 +0.17(+0.23%)
Jun 08, 2018 72.69 72.95 72.51 72.93 218,598 +0.11(+0.15%)
Jun 07, 2018 72.87 73.02 72.52 72.82 421,575 +0.15(+0.21%)
Jun 06, 2018 72.67 72.67 635,662 +0.61(+0.84%)
Jun 05, 2018 71.93 72.12 71.80 72.06 165,812 +0.14(+0.20%)
Jun 04, 2018 71.78 72.09 71.78 71.92 134,914 +0.35(+0.48%)
Jun 01, 2018 71.23 71.63 71.20 71.57 525,517 +0.82(+1.16%)
May 31, 2018 71.25 71.28 70.53 70.75 351,784 -0.45(-0.63%)
May 30, 2018 70.76 71.34 70.75 71.20 218,469 +0.78(+1.10%)
May 29, 2018 70.84 71.03 70.10 70.43 358,090 -0.85(-1.19%)
May 25, 2018 71.28 71.28 71.28 0 -0.26(-0.37%)
May 24, 2018 71.51 71.61 70.90 71.54 320,317 -0.07(-0.09%)
May 23, 2018 71.36 71.61 71.00 71.61 147,742 -0.07(-0.09%)
May 22, 2018 72.04 72.14 71.60 71.67 245,670 -0.09(-0.13%)
May 21, 2018 71.73 71.98 71.56 71.77 283,953 +0.57(+0.80%)
May 18, 2018 71.59 71.59 71.18 71.19 151,828 -0.47(-0.66%)
May 17, 2018 71.50 71.99 71.44 71.66 742,496 +0.00(+0.00%)
May 16, 2018 71.17 71.79 71.17 71.66 212,424 +0.61(+0.85%)
May 15, 2018 70.99 71.13 70.80 71.06 325,020 -0.21(-0.30%)
May 14, 2018 71.36 71.55 71.18 71.27 193,922 +0.19(+0.27%)
May 11, 2018 70.91 71.19 70.73 71.07 138,568 +0.21(+0.30%)
May 10, 2018 70.32 71.00 70.32 70.86 595,251 +0.69(+0.98%)
May 09, 2018 69.73 70.25 69.58 70.17 143,197 +0.56(+0.81%)
May 08, 2018 69.55 69.76 69.17 69.61 301,898 +0.08(+0.11%)
May 07, 2018 69.74 69.83 69.38 69.53 332,102 +0.03(+0.04%)
May 04, 2018 68.45 69.70 68.22 69.51 196,450 +0.88(+1.29%)
May 03, 2018 68.82 68.82 67.75 68.62 650,699 -0.40(-0.59%)
May 02, 2018 69.43 69.64 68.92 69.03 314,622 -0.39(-0.56%)
May 01, 2018 69.29 69.41 68.69 69.41 496,372 +0.03(+0.05%)
Apr 30, 2018 70.13 70.48 69.38 69.38 163,020 -0.62(-0.89%)
Apr 27, 2018 70.07 70.22 69.79 70.00 226,338 -0.02(-0.02%)
Apr 26, 2018 69.89 70.19 69.58 70.02 264,029 +0.29(+0.42%)
Apr 25, 2018 69.44 69.85 68.87 69.73 1,259,870 +0.39(+0.56%)
Apr 24, 2018 70.27 70.49 68.91 69.34 450,781 -0.55(-0.78%)
Apr 23, 2018 69.90 70.17 69.57 69.89 251,701 +0.08(+0.11%)
Apr 20, 2018 70.41 70.42 69.56 69.81 209,925 -0.71(-1.00%)
Apr 19, 2018 71.00 71.00 70.25 70.52 286,118 -0.70(-0.98%)
Apr 18, 2018 71.29 71.53 71.11 71.22 758,796 +0.15(+0.21%)
Apr 17, 2018 71.12 71.22 70.87 71.07 234,590 +0.51(+0.73%)
Apr 16, 2018 70.43 70.84 70.13 70.55 204,701 +0.67(+0.95%)
Apr 13, 2018 70.64 70.64 69.60 69.89 302,131 -0.27(-0.38%)
Apr 12, 2018 69.74 70.40 69.74 70.16 622,628 +0.74(+1.07%)
Apr 11, 2018 69.32 69.88 69.32 69.41 929,664 -0.35(-0.51%)
Apr 10, 2018 69.42 70.00 69.17 69.77 656,440 +1.24(+1.81%)
Apr 09, 2018 68.82 69.61 68.47 68.53 416,205 +0.22(+0.32%)
Apr 06, 2018 69.22 69.65 67.80 68.31 1,381,807 -1.47(-2.10%)
Apr 05, 2018 69.82 70.02 69.50 69.78 210,508 +0.40(+0.58%)
Apr 04, 2018 67.51 69.52 67.50 69.37 390,063 +0.82(+1.19%)
Apr 03, 2018 67.82 68.66 67.51 68.56 1,065,419 +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.