Indicators

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

102.17 -0.33 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	69.22	69.48	68.92	69.44	449,253	+0.02(+0.03%)
Jan 30, 2017	69.61	69.61	68.97	69.42	91,778	-0.44(-0.63%)
Jan 27, 2017	70.19	70.27	69.77	69.86	88,280	-0.30(-0.43%)
Jan 26, 2017	70.32	70.44	70.12	70.16	493,886	-0.19(-0.26%)
Jan 25, 2017	69.99	70.36	69.92	70.34	127,815	+0.81(+1.17%)
Jan 24, 2017	68.90	69.63	68.90	69.53	178,813	+0.72(+1.05%)
Jan 23, 2017	69.08	69.08	68.56	68.81	170,841	-0.22(-0.33%)
Jan 20, 2017	69.08	69.27	68.83	69.04	863,669	+0.11(+0.16%)
Jan 19, 2017	69.23	69.35	68.73	68.93	333,312	-0.29(-0.42%)
Jan 18, 2017	69.08	69.23	68.88	69.22	622,805	+0.14(+0.20%)
Jan 17, 2017	69.16	69.36	68.91	69.08	144,835	-0.30(-0.44%)
Jan 13, 2017		69.39	69.39	69.39	0	+0.04(+0.06%)
Jan 12, 2017	69.42	69.53	68.76	69.35	62,410	-0.25(-0.36%)
Jan 11, 2017	69.58	69.68	69.23	69.60	126,906	+0.02(+0.03%)
Jan 10, 2017	69.36	69.91	69.30	69.58	2,566,819	+0.27(+0.39%)
Jan 09, 2017	69.41	69.59	69.28	69.31	67,543	-0.25(-0.37%)
Jan 06, 2017	69.61	69.78	69.35	69.56	53,435	-0.07(-0.10%)
Jan 05, 2017	69.75	69.90	69.24	69.63	137,322	-0.38(-0.54%)
Jan 04, 2017	69.46	70.08	69.46	70.01	173,724	+0.73(+1.06%)

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.