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 28, 2019 70.30 70.75 70.21 70.71 1,476,154 +0.77(+1.10%)
Jun 27, 2019 69.54 70.01 69.54 69.94 156,814 +0.56(+0.80%)
Jun 26, 2019 69.36 69.63 69.36 69.39 202,518 +0.46(+0.67%)
Jun 25, 2019 69.37 69.37 68.89 68.92 511,931 -0.17(-0.24%)
Jun 24, 2019 69.38 69.51 69.06 69.09 228,413 -0.29(-0.41%)
Jun 21, 2019 69.35 69.70 69.24 69.38 836,364 -0.11(-0.16%)
Jun 20, 2019 69.69 69.78 68.98 69.49 167,432 +0.40(+0.58%)
Jun 19, 2019 69.05 69.28 68.93 69.09 219,039 +0.12(+0.18%)
Jun 18, 2019 68.35 69.36 68.31 68.97 231,831 +0.98(+1.45%)
Jun 17, 2019 68.15 68.26 67.82 67.98 200,361 -0.10(-0.15%)
Jun 14, 2019 68.25 68.25 67.87 68.09 122,286 -0.37(-0.54%)
Jun 13, 2019 68.13 68.53 68.06 68.46 244,550 +0.59(+0.87%)
Jun 12, 2019 68.17 68.28 67.84 67.87 198,039 -0.43(-0.63%)
Jun 11, 2019 68.77 68.82 68.23 68.30 151,454 +0.11(+0.16%)
Jun 10, 2019 68.09 68.67 68.08 68.19 366,705 +0.50(+0.74%)
Jun 07, 2019 67.48 67.94 67.41 67.69 579,615 +0.41(+0.62%)
Jun 06, 2019 67.00 67.49 66.79 67.27 739,848 +0.32(+0.48%)
Jun 05, 2019 67.36 67.42 66.42 66.95 1,853,383 -0.07(-0.10%)
Jun 04, 2019 65.76 67.07 65.76 67.02 418,476 +1.90(+2.92%)
Jun 03, 2019 64.62 65.48 64.62 65.12 1,162,215 +0.59(+0.91%)
May 31, 2019 65.08 65.09 64.50 64.53 344,992 -1.33(-2.02%)
May 30, 2019 66.14 66.45 65.60 65.86 435,740 -0.15(-0.22%)
May 29, 2019 65.94 66.26 65.54 66.01 662,802 -0.37(-0.56%)
May 28, 2019 67.37 67.41 66.38 66.38 706,529 -0.91(-1.35%)
May 24, 2019 67.44 67.63 67.10 67.29 376,229 +0.16(+0.23%)
May 23, 2019 67.39 67.39 66.69 67.14 743,579 -0.84(-1.23%)
May 22, 2019 68.33 68.44 67.86 67.97 204,289 -0.78(-1.13%)
May 21, 2019 68.41 68.86 68.36 68.75 867,191 +0.76(+1.12%)
May 20, 2019 67.97 68.48 67.80 67.99 743,179 -0.45(-0.66%)
May 17, 2019 68.40 69.24 68.34 68.44 428,753 -0.53(-0.76%)
May 16, 2019 68.75 69.43 68.75 68.97 718,348 +0.23(+0.34%)
May 15, 2019 68.03 68.90 67.90 68.73 1,762,435 +0.25(+0.37%)
May 14, 2019 67.97 68.89 67.97 68.48 1,302,960 +0.82(+1.21%)
May 13, 2019 68.26 68.38 67.39 67.66 835,909 -1.94(-2.78%)
May 10, 2019 69.18 69.82 68.25 69.60 646,600 +0.20(+0.29%)
May 09, 2019 69.16 69.59 68.56 69.40 372,017 -0.38(-0.54%)
May 08, 2019 70.01 70.43 69.75 69.78 686,516 -0.36(-0.52%)
May 07, 2019 70.79 70.79 69.67 70.14 936,740 -1.13(-1.59%)
May 06, 2019 70.31 71.40 70.30 71.28 703,035 -0.32(-0.45%)
May 03, 2019 71.26 71.66 71.15 71.60 357,950 +0.73(+1.02%)
May 02, 2019 70.90 71.36 70.47 70.87 1,487,635 -0.13(-0.18%)
May 01, 2019 71.59 71.74 70.98 71.00 617,842 -0.39(-0.54%)
Apr 30, 2019 71.28 71.50 70.84 71.39 1,571,973 +0.17(+0.24%)
Apr 29, 2019 71.06 71.48 71.06 71.22 2,053,090 +0.22(+0.32%)
Apr 26, 2019 70.62 71.03 70.43 70.99 2,009,449 +0.05(+0.07%)
Apr 25, 2019 71.41 71.41 70.72 70.94 997,241 -0.64(-0.89%)
Apr 24, 2019 71.79 71.85 71.43 71.58 493,547 -0.37(-0.52%)
Apr 23, 2019 71.57 72.04 71.47 71.95 315,825 +0.49(+0.69%)
Apr 22, 2019 71.52 71.61 71.37 71.46 682,206 -0.22(-0.31%)
Apr 18, 2019 71.66 71.75 71.34 71.68 2,097,953 +0.13(+0.18%)
Apr 17, 2019 71.98 72.04 71.42 71.55 1,424,270 +0.03(+0.05%)
Apr 16, 2019 71.25 71.52 71.09 71.52 588,686 +0.49(+0.69%)
Apr 15, 2019 71.22 71.34 70.82 71.03 520,273 -0.18(-0.25%)
Apr 12, 2019 71.33 71.53 70.94 71.21 803,247 +0.26(+0.37%)
Apr 11, 2019 71.00 71.27 70.79 70.95 502,604 +0.04(+0.06%)
Apr 10, 2019 70.58 70.95 70.45 70.90 456,196 +0.43(+0.61%)
Apr 09, 2019 70.95 70.95 70.32 70.47 517,075 -0.73(-1.02%)
Apr 08, 2019 70.99 71.20 70.87 71.20 1,896,075 +0.05(+0.07%)
Apr 05, 2019 70.88 71.17 70.78 71.15 618,140 +0.39(+0.55%)
Apr 04, 2019 70.29 70.79 70.23 70.76 903,461 +0.41(+0.58%)
Apr 03, 2019 70.36 70.64 70.11 70.35 541,026 +0.44(+0.63%)
Apr 02, 2019 70.05 70.17 69.80 69.91 283,608 -0.30(-0.43%)
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.