Skip to main content

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

91.11 +0.59 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 82.85 83.44 82.55 82.66 410,104 +0.77(+0.94%)
Oct 30, 2018 80.45 81.97 80.45 81.89 626,679 +1.28(+1.59%)
Oct 29, 2018 81.55 82.26 79.43 80.61 721,953 +0.05(+0.06%)
Oct 26, 2018 80.53 81.50 79.57 80.56 701,200 -1.06(-1.30%)
Oct 25, 2018 80.60 82.16 80.42 81.62 717,954 +1.66(+2.08%)
Oct 24, 2018 82.82 82.85 79.89 79.96 557,140 -2.92(-3.52%)
Oct 23, 2018 81.95 83.25 81.14 82.88 614,514 -0.36(-0.43%)
Oct 22, 2018 83.80 83.98 83.11 83.24 315,611 -0.33(-0.39%)
Oct 19, 2018 83.82 84.35 83.36 83.57 286,500 -0.07(-0.08%)
Oct 18, 2018 84.57 84.83 83.30 83.64 296,282 -1.26(-1.48%)
Oct 17, 2018 84.91 85.35 84.14 84.90 362,925 -0.12(-0.15%)
Oct 16, 2018 84.03 85.15 83.74 85.03 722,055 +1.59(+1.90%)
Oct 15, 2018 83.84 84.16 83.44 83.44 336,409 -0.45(-0.54%)
Oct 12, 2018 84.37 84.37 82.86 83.89 562,900 +0.91(+1.10%)
Oct 11, 2018 84.49 85.15 82.55 82.98 1,721,621 -1.97(-2.32%)
Oct 10, 2018 87.17 87.17 84.81 84.95 1,628,328 -2.30(-2.64%)
Oct 09, 2018 87.61 87.68 87.01 87.25 231,480 -0.46(-0.52%)
Oct 08, 2018 87.35 87.86 87.00 87.71 196,572 +0.16(+0.18%)
Oct 05, 2018 88.31 88.39 87.05 87.55 205,500 -0.66(-0.75%)
Oct 04, 2018 88.71 88.73 87.72 88.21 267,915 -0.57(-0.64%)
Oct 03, 2018 88.67 89.18 88.64 88.78 190,213 +0.54(+0.61%)
Oct 02, 2018 88.02 88.56 88.02 88.24 190,640 +0.10(+0.11%)
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.