Skip to main content

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

108.95 +1.39 (+1.29%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 69.56 70.13 69.46 70.01 600,133 +0.42(+0.60%)
Nov 29, 2018 69.80 70.01 69.32 69.59 412,201 -0.37(-0.52%)
Nov 28, 2018 68.75 69.96 68.29 69.96 557,305 +1.44(+2.10%)
Nov 27, 2018 68.08 68.52 67.95 68.52 530,311 +0.14(+0.20%)
Nov 26, 2018 67.84 68.42 67.83 68.38 494,233 +1.07(+1.59%)
Nov 23, 2018 67.31 67.69 67.21 67.31 202,235 -0.47(-0.69%)
Nov 21, 2018 67.77 67.77 67.77 0 +0.35(+0.52%)
Nov 20, 2018 68.00 68.24 67.14 67.43 608,145 -1.67(-2.42%)
Nov 19, 2018 69.72 69.82 68.84 69.10 642,461 -0.84(-1.21%)
Nov 16, 2018 69.53 70.23 69.47 69.94 342,614 +0.14(+0.20%)
Nov 15, 2018 68.95 69.97 68.36 69.80 687,187 +0.55(+0.80%)
Nov 14, 2018 70.66 70.75 68.81 69.25 988,386 -0.83(-1.18%)
Nov 13, 2018 70.37 70.99 69.90 70.08 494,853 -0.19(-0.27%)
Nov 12, 2018 71.37 71.37 70.13 70.26 1,614,325 -1.40(-1.95%)
Nov 09, 2018 72.08 72.16 71.29 71.66 351,535 -0.93(-1.28%)
Nov 08, 2018 72.49 72.85 72.31 72.59 552,715 -0.21(-0.29%)
Nov 07, 2018 72.15 72.84 71.79 72.80 546,680 +1.26(+1.76%)
Nov 06, 2018 71.18 71.57 71.11 71.54 338,300 +0.40(+0.56%)
Nov 05, 2018 70.69 71.30 70.48 71.14 602,187 +0.51(+0.72%)
Nov 02, 2018 71.50 71.65 70.12 70.63 681,356 -0.82(-1.14%)
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.