Skip to main content

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 (%)
Jan 31, 2018 73.61 73.82 72.81 73.12 693,025 -0.26(-0.35%)
Jan 30, 2018 73.73 73.73 73.17 73.38 351,934 -1.13(-1.52%)
Jan 29, 2018 74.75 74.91 74.46 74.52 238,332 -0.39(-0.51%)
Jan 26, 2018 74.14 74.90 74.14 74.90 604,021 +1.04(+1.41%)
Jan 25, 2018 74.55 74.55 73.64 73.86 209,882 -0.37(-0.50%)
Jan 24, 2018 74.57 74.66 73.81 74.23 336,794 -0.22(-0.29%)
Jan 23, 2018 74.41 74.55 74.18 74.45 210,368 +0.02(+0.02%)
Jan 22, 2018 73.93 74.43 73.80 74.43 143,440 +0.54(+0.73%)
Jan 19, 2018 74.00 74.00 73.55 73.90 286,698 +0.17(+0.23%)
Jan 18, 2018 73.87 73.90 73.58 73.73 331,854 -0.08(-0.11%)
Jan 17, 2018 73.22 73.93 73.06 73.81 189,506 +0.70(+0.96%)
Jan 16, 2018 73.84 73.94 72.87 73.11 524,218 -0.28(-0.38%)
Jan 12, 2018 73.38 73.38 73.38 0 +0.55(+0.76%)
Jan 11, 2018 72.19 72.83 72.16 72.83 884,263 +0.89(+1.23%)
Jan 10, 2018 72.14 71.94 405,708 +0.01(+0.01%)
Jan 09, 2018 71.92 72.16 71.86 71.93 600,856 -0.01(-0.01%)
Jan 08, 2018 71.85 71.94 71.56 71.94 415,778 +0.14(+0.20%)
Jan 05, 2018 71.73 71.81 71.52 71.80 214,906 +0.33(+0.46%)
Jan 04, 2018 71.25 71.51 71.10 71.47 518,767 +0.39(+0.55%)
Jan 03, 2018 71.07 71.11 70.91 71.08 683,497 +0.08(+0.12%)
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.