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

108.31 +0.52 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 105.10 105.56 104.86 105.13 967,602 +0.08(+0.08%)
Aug 30, 2021 105.63 105.64 104.94 105.05 456,024 -0.48(-0.45%)
Aug 27, 2021 104.53 105.69 104.48 105.53 691,118 +1.07(+1.02%)
Aug 26, 2021 105.37 105.37 104.30 104.46 1,545,535 -1.01(-0.96%)
Aug 25, 2021 105.15 106.00 104.82 105.47 1,067,757 +0.50(+0.48%)
Aug 24, 2021 104.55 105.17 104.53 104.97 1,520,358 +0.61(+0.58%)
Aug 23, 2021 103.98 104.62 103.98 104.36 1,179,176 +0.88(+0.85%)
Aug 20, 2021 102.90 103.65 102.65 103.48 732,203 +0.58(+0.56%)
Aug 19, 2021 102.90 103.51 102.41 102.90 1,819,137 -0.85(-0.82%)
Aug 18, 2021 104.56 105.22 103.67 103.75 1,232,221 -1.09(-1.04%)
Aug 17, 2021 105.16 105.22 103.85 104.84 1,386,706 -0.88(-0.83%)
Aug 16, 2021 105.39 105.74 104.77 105.72 1,014,814 -0.06(-0.06%)
Aug 13, 2021 105.96 106.04 105.59 105.78 948,884 -0.07(-0.07%)
Aug 12, 2021 106.27 106.27 105.29 105.85 636,813 -0.48(-0.45%)
Aug 11, 2021 105.84 106.35 105.45 106.33 1,241,113 +0.73(+0.69%)
Aug 10, 2021 104.87 105.67 104.75 105.60 671,940 +0.71(+0.68%)
Aug 09, 2021 105.04 105.16 104.51 104.89 1,153,206 -0.23(-0.22%)
Aug 06, 2021 104.72 105.34 104.65 105.12 682,359 +0.79(+0.76%)
Aug 05, 2021 104.08 104.44 104.05 104.33 684,045 +0.50(+0.48%)
Aug 04, 2021 104.69 104.76 103.83 103.83 1,068,759 -1.62(-1.54%)
Aug 03, 2021 104.57 105.45 103.48 105.45 995,502 +1.24(+1.19%)
Aug 02, 2021 104.58 105.76 104.11 104.21 673,860 -0.12(-0.12%)
Jul 30, 2021 104.48 105.10 104.16 104.33 1,126,708 -0.56(-0.53%)
Jul 29, 2021 104.57 105.23 104.45 104.89 935,629 +1.26(+1.22%)
Jul 28, 2021 103.59 104.08 103.03 103.63 1,407,258 +0.11(+0.11%)
Jul 27, 2021 103.53 103.62 102.70 103.52 751,395 -0.45(-0.43%)
Jul 26, 2021 103.30 104.01 103.22 103.97 1,326,242 +0.63(+0.61%)
Jul 23, 2021 103.40 103.42 102.78 103.34 2,835,279 +0.19(+0.18%)
Jul 22, 2021 103.70 103.70 102.64 103.15 4,630,422 -0.65(-0.63%)
Jul 21, 2021 103.13 103.87 103.06 103.80 3,553,318 +1.26(+1.23%)
Jul 20, 2021 101.03 102.89 100.73 102.54 2,176,932 +1.97(+1.96%)
Jul 19, 2021 100.67 101.01 99.73 100.57 3,237,612 -1.69(-1.65%)
Jul 16, 2021 104.01 104.07 102.16 102.26 1,630,204 -1.30(-1.26%)
Jul 15, 2021 103.66 103.87 103.07 103.56 1,485,108 -0.47(-0.45%)
Jul 14, 2021 104.63 105.10 103.56 104.03 1,726,319 -0.03(-0.03%)
Jul 13, 2021 104.70 104.99 103.99 104.06 5,930,569 -1.02(-0.97%)
Jul 12, 2021 104.21 105.11 103.83 105.08 1,507,175 +0.48(+0.46%)
Jul 09, 2021 103.51 104.71 103.51 104.60 1,288,100 +1.78(+1.73%)
Jul 08, 2021 102.24 103.34 101.88 102.82 1,509,076 -1.14(-1.10%)
Jul 07, 2021 103.71 104.29 103.14 103.96 1,611,447 +0.00(+0.00%)
Jul 06, 2021 105.22 105.25 103.31 103.96 1,002,147 -1.43(-1.36%)
Jul 02, 2021 105.51 105.61 105.06 105.39 635,487 -0.03(-0.03%)
Jul 01, 2021 105.43 105.59 104.97 105.42 702,628 +0.36(+0.34%)
Jun 30, 2021 104.75 105.25 104.57 105.06 753,072 +0.33(+0.32%)
Jun 29, 2021 105.21 105.62 104.59 104.73 837,921 -0.37(-0.35%)
Jun 28, 2021 105.34 105.34 104.65 105.10 580,700 -0.20(-0.19%)
Jun 25, 2021 104.61 105.48 104.61 105.30 1,207,217 +0.48(+0.46%)
Jun 24, 2021 104.38 104.91 104.15 104.82 602,422 +0.88(+0.85%)
Jun 23, 2021 104.22 104.39 103.94 103.94 1,186,825 -0.13(-0.12%)
Jun 22, 2021 104.14 104.35 103.57 104.07 1,240,209 +0.00(+0.00%)
Jun 21, 2021 103.07 104.08 102.96 104.07 1,277,075 +1.79(+1.75%)
Jun 18, 2021 103.17 103.24 102.23 102.28 1,210,679 -2.00(-1.92%)
Jun 17, 2021 106.21 106.21 103.60 104.28 1,154,955 -1.54(-1.46%)
Jun 16, 2021 107.03 107.03 105.47 105.82 889,087 -1.03(-0.96%)
Jun 15, 2021 106.87 107.06 106.38 106.85 633,753 +0.22(+0.21%)
Jun 14, 2021 107.40 107.40 106.12 106.63 755,520 -0.82(-0.76%)
Jun 11, 2021 107.65 107.65 107.01 107.45 1,544,299 +0.35(+0.33%)
Jun 10, 2021 107.83 108.01 106.86 107.10 1,413,602 -0.60(-0.56%)
Jun 09, 2021 108.46 108.46 107.64 107.70 1,018,730 -0.63(-0.58%)
Jun 08, 2021 108.41 108.47 107.67 108.33 540,848 -0.13(-0.12%)
Jun 07, 2021 108.95 108.95 108.24 108.46 911,989 -0.26(-0.24%)
Jun 04, 2021 108.65 108.80 108.22 108.72 1,033,229 +0.64(+0.59%)
Jun 03, 2021 107.76 108.25 107.20 108.08 2,167,794 +0.05(+0.05%)
Jun 02, 2021 108.02 108.06 107.41 108.03 442,447 +0.36(+0.33%)
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.