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 30, 2021 96.13 96.59 95.97 96.42 820,574 +0.30(+0.32%)
Jun 29, 2021 96.56 96.93 95.99 96.11 913,029 -0.34(-0.35%)
Jun 28, 2021 96.67 96.67 96.04 96.45 632,751 -0.18(-0.19%)
Jun 25, 2021 96.00 96.80 96.00 96.64 1,315,427 +0.44(+0.46%)
Jun 24, 2021 95.79 96.28 95.58 96.20 656,420 +0.81(+0.85%)
Jun 23, 2021 95.65 95.80 95.39 95.39 1,293,207 -0.12(-0.12%)
Jun 22, 2021 95.57 95.77 95.05 95.51 1,351,376 +0.00(+0.00%)
Jun 21, 2021 94.59 95.52 94.49 95.51 1,391,547 +1.64(+1.75%)
Jun 18, 2021 94.68 94.75 93.82 93.87 1,319,199 -1.84(-1.92%)
Jun 17, 2021 97.47 97.47 95.08 95.70 1,258,481 -1.41(-1.46%)
Jun 16, 2021 98.23 98.23 96.79 97.11 968,781 -0.95(-0.96%)
Jun 15, 2021 98.08 98.26 97.63 98.06 690,560 +0.20(+0.21%)
Jun 14, 2021 98.56 98.56 97.39 97.86 823,242 -0.75(-0.76%)
Jun 11, 2021 98.79 98.79 98.21 98.61 1,682,724 +0.32(+0.33%)
Jun 10, 2021 98.96 99.12 98.07 98.29 1,540,312 -0.10(-0.10%)
Jun 09, 2021 99.09 99.09 98.34 98.39 1,115,108 -0.58(-0.58%)
Jun 08, 2021 99.04 99.09 98.36 98.97 592,015 -0.12(-0.12%)
Jun 07, 2021 99.53 99.53 98.88 99.09 998,268 -0.24(-0.24%)
Jun 04, 2021 99.26 99.40 98.87 99.32 1,130,978 +0.58(+0.59%)
Jun 03, 2021 98.45 98.89 97.93 98.74 2,372,880 +0.05(+0.05%)
Jun 02, 2021 98.68 98.72 98.13 98.69 484,305 +0.33(+0.33%)
Jun 01, 2021 98.51 98.88 98.08 98.36 642,083 +0.38(+0.39%)
May 28, 2021 98.51 98.51 97.71 97.98 1,365,486 -0.23(-0.24%)
May 27, 2021 97.98 98.46 97.98 98.21 1,354,006 +0.91(+0.93%)
May 26, 2021 97.18 97.35 96.73 97.30 688,767 +0.51(+0.53%)
May 25, 2021 97.93 98.05 96.68 96.79 3,804,066 -0.85(-0.87%)
May 24, 2021 97.56 98.08 97.47 97.64 1,952,670 +0.61(+0.63%)
May 21, 2021 96.98 97.61 96.79 97.03 605,644 +0.41(+0.43%)
May 20, 2021 96.04 96.92 95.67 96.62 1,088,399 +0.76(+0.79%)
May 19, 2021 94.91 95.86 94.16 95.86 1,895,832 -0.27(-0.29%)
May 18, 2021 97.25 97.33 96.06 96.14 1,260,217 -1.23(-1.27%)
May 17, 2021 97.34 97.68 96.99 97.37 2,238,146 +0.21(+0.22%)
May 14, 2021 96.33 97.44 96.21 97.16 1,077,923 +1.43(+1.49%)
May 13, 2021 94.50 96.21 94.40 95.73 1,415,476 +1.60(+1.70%)
May 12, 2021 96.33 96.37 94.01 94.13 1,738,735 -2.46(-2.54%)
May 11, 2021 96.56 97.27 95.63 96.59 5,713,143 -1.27(-1.30%)
May 10, 2021 99.03 99.03 97.84 97.86 5,520,782 -0.68(-0.69%)
May 07, 2021 97.40 98.62 97.15 98.54 2,544,465 +0.93(+0.95%)
May 06, 2021 96.65 97.61 96.15 97.61 3,765,623 +1.00(+1.03%)
May 05, 2021 96.45 96.88 95.80 96.61 1,805,012 +0.73(+0.76%)
May 04, 2021 95.66 95.92 94.74 95.88 1,278,787 -0.16(-0.17%)
May 03, 2021 95.92 96.49 95.66 96.04 1,065,905 +0.78(+0.82%)
Apr 30, 2021 95.50 95.82 94.93 95.27 841,861 -0.84(-0.87%)
Apr 29, 2021 96.06 96.21 95.24 96.11 801,584 +0.61(+0.64%)
Apr 28, 2021 95.60 95.82 95.34 95.50 2,147,787 -0.20(-0.21%)
Apr 27, 2021 95.61 95.83 95.34 95.70 1,822,559 +0.17(+0.18%)
Apr 26, 2021 95.48 95.90 95.41 95.52 9,990,623 +0.26(+0.27%)
Apr 23, 2021 94.65 95.60 94.26 95.27 1,334,106 +0.67(+0.70%)
Apr 22, 2021 95.89 95.89 94.30 94.60 3,196,011 -0.90(-0.94%)
Apr 21, 2021 93.78 95.59 93.64 95.50 1,706,653 +1.57(+1.67%)
Apr 20, 2021 94.94 94.94 93.62 93.92 1,579,748 -1.25(-1.32%)
Apr 19, 2021 95.77 95.82 94.84 95.18 1,010,239 -0.64(-0.67%)
Apr 16, 2021 95.72 96.15 95.64 95.82 1,257,921 +0.39(+0.41%)
Apr 15, 2021 95.57 95.57 94.87 95.42 1,815,458 +0.44(+0.46%)
Apr 14, 2021 94.80 95.53 94.68 94.98 1,506,487 +0.18(+0.19%)
Apr 13, 2021 95.34 95.50 94.39 94.80 1,030,259 -0.75(-0.78%)
Apr 12, 2021 95.76 96.11 95.24 95.55 2,954,790 -0.37(-0.39%)
Apr 09, 2021 95.39 95.94 95.28 95.92 643,300 +0.53(+0.56%)
Apr 08, 2021 95.59 95.59 94.80 95.39 1,553,248 -0.09(-0.10%)
Apr 07, 2021 95.90 95.90 95.07 95.49 824,686 -0.14(-0.14%)
Apr 06, 2021 95.71 96.13 95.37 95.62 875,810 -0.19(-0.20%)
Apr 05, 2021 95.40 95.93 95.10 95.82 1,175,933 +1.25(+1.32%)
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.