Skip to main content

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

107.56 -0.14 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 62.20 62.30 61.47 62.27 1,418,661 +0.42(+0.68%)
Dec 28, 2018 62.20 62.67 61.60 61.85 1,549,421 -0.10(-0.17%)
Dec 27, 2018 60.60 61.95 59.71 61.95 1,198,426 +0.49(+0.80%)
Dec 26, 2018 59.24 61.48 58.32 61.46 1,981,417 +2.57(+4.36%)
Dec 24, 2018 59.98 60.15 58.86 58.90 1,748,474 -1.53(-2.53%)
Dec 21, 2018 61.73 62.61 60.23 60.42 1,621,793 -0.96(-1.57%)
Dec 20, 2018 62.44 62.92 60.97 61.39 3,434,247 -1.33(-2.12%)
Dec 19, 2018 63.81 64.87 62.38 62.72 2,325,316 -1.14(-1.79%)
Dec 18, 2018 64.42 64.93 63.53 63.86 1,270,554 -0.06(-0.09%)
Dec 17, 2018 64.81 65.38 63.54 63.92 2,443,882 -1.20(-1.84%)
Dec 14, 2018 65.22 65.98 64.92 65.12 595,790 -0.73(-1.11%)
Dec 13, 2018 66.42 66.53 65.51 65.85 1,893,369 -0.31(-0.46%)
Dec 12, 2018 66.43 67.03 66.09 66.16 1,771,549 +0.50(+0.77%)
Dec 11, 2018 66.66 66.95 65.28 65.65 1,015,688 -0.15(-0.23%)
Dec 10, 2018 66.08 66.27 64.50 65.81 1,501,127 -0.39(-0.59%)
Dec 07, 2018 67.94 68.06 65.95 66.20 763,165 -1.77(-2.61%)
Dec 06, 2018 67.09 67.98 66.22 67.97 2,349,738 -0.32(-0.46%)
Dec 04, 2018 70.57 70.72 68.19 68.29 498,722 -2.57(-3.63%)
Dec 03, 2018 71.21 71.23 70.37 70.86 416,122 +0.85(+1.22%)
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%)
Nov 01, 2018 70.67 71.50 70.48 71.45 949,621 +1.02(+1.45%)
Oct 31, 2018 70.59 71.09 70.33 70.42 481,355 +0.66(+0.94%)
Oct 30, 2018 68.54 69.84 68.54 69.77 735,558 +1.09(+1.59%)
Oct 29, 2018 69.48 70.08 67.67 68.68 847,385 +0.04(+0.06%)
Oct 26, 2018 68.61 69.44 67.79 68.64 823,026 -0.90(-1.30%)
Oct 25, 2018 68.67 70.00 68.52 69.54 842,691 +1.41(+2.08%)
Oct 24, 2018 70.56 70.59 68.06 68.12 653,937 -2.49(-3.52%)
Oct 23, 2018 69.82 70.93 69.13 70.61 721,279 -0.31(-0.43%)
Oct 22, 2018 71.40 71.55 70.80 70.92 370,445 -0.28(-0.39%)
Oct 19, 2018 71.41 71.86 71.02 71.20 336,276 -0.06(-0.08%)
Oct 18, 2018 72.05 72.27 70.97 71.26 347,758 -1.07(-1.48%)
Oct 17, 2018 72.34 72.72 71.69 72.33 425,979 -0.11(-0.15%)
Oct 16, 2018 71.59 72.55 71.34 72.44 847,504 +1.35(+1.90%)
Oct 15, 2018 71.43 71.71 71.09 71.09 394,856 -0.38(-0.54%)
Oct 12, 2018 71.88 71.88 70.59 71.47 660,698 +0.78(+1.10%)
Oct 11, 2018 71.98 72.55 70.33 70.70 2,020,735 -1.68(-2.32%)
Oct 10, 2018 74.27 74.27 72.26 72.38 1,911,233 -1.96(-2.64%)
Oct 09, 2018 74.64 74.70 74.13 74.33 271,697 -0.39(-0.52%)
Oct 08, 2018 74.42 74.85 74.12 74.73 230,724 +0.14(+0.18%)
Oct 05, 2018 75.24 75.31 74.16 74.59 241,203 -0.56(-0.75%)
Oct 04, 2018 75.58 75.60 74.74 75.15 314,462 -0.49(-0.64%)
Oct 03, 2018 75.54 75.98 75.52 75.64 223,260 +0.46(+0.61%)
Oct 02, 2018 74.99 75.45 74.99 75.18 223,761 +0.09(+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.