Skip to main content

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

107.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 91.03 91.54 89.41 89.78 1,651,200 -1.36(-1.49%)
Jan 28, 2021 91.14 92.17 90.95 91.14 704,911 +0.48(+0.53%)
Jan 27, 2021 91.65 91.84 90.24 90.66 498,271 -1.95(-2.11%)
Jan 26, 2021 93.15 93.24 92.27 92.61 672,159 -0.18(-0.19%)
Jan 25, 2021 93.01 93.02 91.61 92.79 474,104 -0.22(-0.24%)
Jan 22, 2021 93.23 93.33 92.49 93.01 709,000 -1.39(-1.47%)
Jan 21, 2021 94.38 94.69 93.83 94.40 463,792 +0.35(+0.37%)
Jan 20, 2021 93.96 94.33 93.57 94.05 1,481,912 +0.47(+0.50%)
Jan 19, 2021 93.66 93.77 93.07 93.58 1,030,824 +0.83(+0.89%)
Jan 15, 2021 93.50 93.50 92.09 92.75 7,896,100 -1.19(-1.27%)
Jan 14, 2021 92.69 94.48 92.69 93.94 1,921,390 +1.63(+1.77%)
Jan 13, 2021 93.02 93.13 92.05 92.31 752,045 +0.27(+0.29%)
Jan 12, 2021 91.36 92.18 91.00 92.04 454,462 +1.20(+1.32%)
Jan 11, 2021 89.89 91.10 89.45 90.84 500,430 +0.62(+0.69%)
Jan 08, 2021 91.34 91.34 89.39 90.22 841,400 -0.41(-0.45%)
Jan 07, 2021 90.41 90.94 90.09 90.63 870,832 +1.16(+1.30%)
Jan 06, 2021 87.56 90.29 87.56 89.47 3,376,197 +2.27(+2.60%)
Jan 05, 2021 86.33 87.65 86.33 87.20 906,959 +1.06(+1.23%)
Jan 04, 2021 87.20 87.45 85.42 86.14 1,057,391 -0.77(-0.89%)
Dec 31, 2020 86.91 86.91 86.91 977,610 +0.81(+0.95%)
Dec 30, 2020 85.90 86.38 85.90 86.09 977,610 +0.39(+0.45%)
Dec 29, 2020 86.31 86.31 85.42 85.71 953,312 -0.12(-0.14%)
Dec 28, 2020 86.47 86.62 85.70 85.83 414,085 +0.05(+0.06%)
Dec 24, 2020 85.98 85.98 85.25 85.78 209,900 +0.12(+0.14%)
Dec 23, 2020 85.13 86.06 84.97 85.66 443,687 +0.80(+0.94%)
Dec 22, 2020 85.47 85.47 84.76 84.86 650,988 -0.77(-0.90%)
Dec 21, 2020 84.43 85.80 84.37 85.63 1,919,986 -0.46(-0.53%)
Dec 18, 2020 87.48 87.48 85.72 86.09 1,057,600 -1.06(-1.22%)
Dec 17, 2020 87.53 87.54 86.79 87.15 977,151 +0.04(+0.05%)
Dec 16, 2020 87.34 87.42 86.89 87.11 804,937 -0.25(-0.29%)
Dec 15, 2020 87.15 87.41 86.44 87.36 560,009 +0.94(+1.09%)
Dec 14, 2020 87.95 87.95 86.38 86.42 1,060,507 -1.09(-1.25%)
Dec 11, 2020 87.68 87.76 86.84 87.51 720,000 -0.55(-0.62%)
Dec 10, 2020 88.26 88.34 87.76 88.06 349,583 -0.63(-0.71%)
Dec 09, 2020 88.94 89.46 88.20 88.69 697,630 -0.10(-0.11%)
Dec 08, 2020 87.89 88.83 87.69 88.79 608,972 +0.67(+0.76%)
Dec 07, 2020 88.73 88.73 87.74 88.12 491,092 -0.69(-0.78%)
Dec 04, 2020 87.51 88.81 87.51 88.81 515,200 +1.63(+1.87%)
Dec 03, 2020 86.83 87.48 86.54 87.18 678,388 +0.57(+0.66%)
Dec 02, 2020 85.62 86.67 85.62 86.61 591,218 +0.67(+0.78%)
Dec 01, 2020 86.06 86.82 85.88 85.94 580,268 +0.96(+1.13%)
Nov 30, 2020 85.42 85.69 84.75 84.98 1,427,776 -0.84(-0.98%)
Nov 27, 2020 85.88 86.29 85.66 85.82 2,250,200 +0.05(+0.06%)
Nov 25, 2020 86.23 86.23 85.21 85.77 739,200 -0.74(-0.86%)
Nov 24, 2020 85.50 86.58 85.11 86.51 1,742,936 +2.04(+2.42%)
Nov 23, 2020 83.13 84.63 83.13 84.47 1,496,257 +1.98(+2.40%)
Nov 20, 2020 82.68 83.07 82.42 82.49 1,239,600 -0.40(-0.48%)
Nov 19, 2020 82.64 82.92 81.94 82.89 856,905 +0.26(+0.31%)
Nov 18, 2020 83.08 84.02 82.62 82.63 730,464 -0.51(-0.61%)
Nov 17, 2020 82.97 83.48 82.05 83.14 3,118,436 -0.41(-0.49%)
Nov 16, 2020 83.28 83.58 82.60 83.55 1,280,168 +1.86(+2.28%)
Nov 13, 2020 80.11 81.93 80.11 81.69 700,600 +1.99(+2.50%)
Nov 12, 2020 80.67 80.68 79.01 79.70 849,123 -1.43(-1.76%)
Nov 11, 2020 81.94 81.94 80.63 81.13 2,606,312 -0.08(-0.10%)
Nov 10, 2020 80.22 81.35 80.22 81.21 1,376,720 +1.09(+1.36%)
Nov 09, 2020 81.26 82.17 80.03 80.12 2,998,872 +2.81(+3.63%)
Nov 06, 2020 77.60 78.02 77.16 77.31 1,293,300 -0.54(-0.69%)
Nov 05, 2020 77.28 78.20 76.89 77.85 1,254,565 +1.86(+2.45%)
Nov 04, 2020 76.13 77.23 75.31 75.99 1,396,190 +0.09(+0.12%)
Nov 03, 2020 75.52 76.33 75.44 75.90 1,477,021 +1.45(+1.95%)
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.