Skip to main content

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

108.87 +1.31 (+1.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 73.62 73.83 72.81 73.13 692,962 -0.26(-0.35%)
Jan 30, 2018 73.73 73.73 73.18 73.39 351,903 -1.13(-1.52%)
Jan 29, 2018 74.76 74.92 74.47 74.52 238,311 -0.39(-0.51%)
Jan 26, 2018 74.14 74.91 74.14 74.91 603,966 +1.04(+1.41%)
Jan 25, 2018 74.56 74.56 73.64 73.87 209,863 -0.37(-0.50%)
Jan 24, 2018 74.58 74.66 73.82 74.24 336,764 -0.22(-0.29%)
Jan 23, 2018 74.42 74.56 74.19 74.45 210,349 +0.02(+0.02%)
Jan 22, 2018 73.94 74.44 73.81 74.44 143,427 +0.54(+0.73%)
Jan 19, 2018 74.01 74.01 73.56 73.90 286,672 +0.17(+0.23%)
Jan 18, 2018 73.88 73.91 73.59 73.73 331,823 -0.08(-0.11%)
Jan 17, 2018 73.22 73.94 73.06 73.82 189,489 +0.70(+0.96%)
Jan 16, 2018 73.85 73.94 72.88 73.11 524,171 -0.28(-0.38%)
Jan 12, 2018 73.39 73.39 73.39 0 +0.55(+0.76%)
Jan 11, 2018 72.19 72.84 72.17 72.84 884,183 +0.89(+1.23%)
Jan 10, 2018 72.14 71.95 405,671 +0.01(+0.01%)
Jan 09, 2018 71.92 72.17 71.87 71.94 600,801 -0.01(-0.01%)
Jan 08, 2018 71.86 71.95 71.56 71.95 415,740 +0.14(+0.20%)
Jan 05, 2018 71.74 71.82 71.53 71.81 214,887 +0.33(+0.46%)
Jan 04, 2018 71.25 71.51 71.11 71.48 518,720 +0.39(+0.55%)
Jan 03, 2018 71.08 71.12 70.92 71.09 683,435 +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.