Skip to main content

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

108.87 +1.31 (+1.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 86.95 87.49 86.62 87.46 352,252 -0.09(-0.10%)
Dec 29, 2022 86.57 87.74 86.57 87.54 346,775 +1.35(+1.57%)
Dec 28, 2022 87.33 87.75 86.13 86.19 398,836 -1.33(-1.52%)
Dec 27, 2022 87.39 87.74 87.01 87.52 576,123 -0.01(-0.01%)
Dec 23, 2022 86.78 87.53 86.57 87.53 481,682 +0.51(+0.58%)
Dec 22, 2022 87.35 87.43 85.62 87.03 366,459 -1.06(-1.20%)
Dec 21, 2022 87.71 88.30 87.50 88.08 422,495 +1.15(+1.32%)
Dec 20, 2022 86.55 87.43 86.55 86.93 778,789 -0.03(-0.03%)
Dec 19, 2022 87.97 88.00 86.41 86.96 463,761 -0.85(-0.97%)
Dec 16, 2022 88.19 88.32 87.17 87.81 369,756 -1.18(-1.33%)
Dec 15, 2022 90.11 90.20 88.66 88.99 1,097,870 -2.18(-2.39%)
Dec 14, 2022 91.45 92.42 90.54 91.17 809,311 -0.48(-0.52%)
Dec 13, 2022 93.60 93.66 91.21 91.65 1,071,148 +0.49(+0.53%)
Dec 12, 2022 89.80 91.20 89.72 91.16 380,124 +1.26(+1.40%)
Dec 09, 2022 90.02 90.89 89.86 89.91 247,959 -0.57(-0.63%)
Dec 08, 2022 90.43 90.84 90.19 90.48 590,214 +0.50(+0.55%)
Dec 07, 2022 89.74 90.57 89.56 89.98 297,568 +0.09(+0.10%)
Dec 06, 2022 90.83 91.28 89.32 89.90 466,033 -1.10(-1.20%)
Dec 05, 2022 92.01 92.20 90.68 90.99 488,370 -1.64(-1.77%)
Dec 02, 2022 91.57 92.79 91.57 92.63 583,314 -0.29(-0.31%)
Dec 01, 2022 93.36 93.85 92.67 92.92 644,924 -0.30(-0.33%)
Nov 30, 2022 91.13 93.22 90.39 93.22 778,519 +1.95(+2.14%)
Nov 29, 2022 90.83 91.56 90.83 91.27 561,134 +0.48(+0.52%)
Nov 28, 2022 91.57 91.96 90.53 90.79 323,395 -1.66(-1.79%)
Nov 25, 2022 92.08 92.61 92.08 92.45 138,691 +0.22(+0.24%)
Nov 23, 2022 91.70 92.33 91.61 92.23 339,134 +0.22(+0.24%)
Nov 22, 2022 90.96 92.04 90.96 92.01 557,394 +1.49(+1.64%)
Nov 21, 2022 90.45 90.71 89.89 90.52 267,222 -0.30(-0.34%)
Nov 18, 2022 90.85 90.97 90.12 90.83 343,555 +0.68(+0.75%)
Nov 17, 2022 88.79 90.19 88.79 90.15 303,467 +0.18(+0.20%)
Nov 16, 2022 90.83 91.12 89.86 89.97 426,531 -1.60(-1.75%)
Nov 15, 2022 92.02 92.35 90.76 91.57 374,117 +0.54(+0.60%)
Nov 14, 2022 91.51 92.40 90.99 91.03 339,663 -0.61(-0.67%)
Nov 11, 2022 90.73 91.93 90.33 91.64 992,705 +0.90(+0.99%)
Nov 10, 2022 89.37 90.84 89.20 90.74 725,524 +3.88(+4.46%)
Nov 09, 2022 87.90 88.49 86.77 86.87 357,068 -1.79(-2.02%)
Nov 08, 2022 88.42 89.33 87.68 88.66 599,378 +0.36(+0.41%)
Nov 07, 2022 87.90 88.37 87.26 88.30 341,489 +0.84(+0.96%)
Nov 04, 2022 86.93 88.07 86.12 87.46 587,009 +1.61(+1.87%)
Nov 03, 2022 85.53 86.42 85.07 85.85 623,745 -0.93(-1.08%)
Nov 02, 2022 88.44 86.77 86.78 828,818 -1.83(-2.06%)
Nov 01, 2022 89.10 89.11 88.00 88.61 544,569 +0.45(+0.51%)
Oct 31, 2022 87.99 88.60 87.77 88.16 446,408 -0.45(-0.51%)
Oct 28, 2022 86.73 88.64 86.73 88.61 539,593 +2.09(+2.41%)
Oct 27, 2022 87.02 87.63 86.42 86.53 931,528 -0.24(-0.27%)
Oct 26, 2022 86.30 87.60 86.30 86.76 370,604 +0.61(+0.71%)
Oct 25, 2022 84.93 86.36 84.77 86.15 546,626 +1.15(+1.36%)
Oct 24, 2022 84.43 85.24 84.00 85.00 630,324 +1.09(+1.29%)
Oct 21, 2022 81.52 84.00 81.50 83.92 541,064 +2.46(+3.02%)
Oct 20, 2022 81.74 83.03 81.25 81.46 746,899 -0.08(-0.09%)
Oct 19, 2022 81.55 82.31 80.91 81.54 574,748 -0.64(-0.78%)
Oct 18, 2022 82.55 82.91 81.26 82.17 641,423 +0.98(+1.21%)
Oct 17, 2022 81.45 81.81 80.90 81.19 996,845 +1.25(+1.56%)
Oct 14, 2022 81.60 82.17 79.84 79.94 880,858 -1.40(-1.72%)
Oct 13, 2022 77.77 81.60 77.44 81.34 1,062,959 +2.32(+2.94%)
Oct 12, 2022 79.26 79.86 78.84 79.02 631,570 -0.35(-0.44%)
Oct 11, 2022 78.94 80.48 78.66 79.37 652,576 -0.10(-0.12%)
Oct 10, 2022 80.18 80.45 78.98 79.47 724,447 -0.70(-0.88%)
Oct 07, 2022 81.06 81.33 79.75 80.17 612,345 -1.95(-2.38%)
Oct 06, 2022 82.67 83.33 82.00 82.13 767,474 -0.91(-1.10%)
Oct 05, 2022 82.17 83.53 81.71 83.04 507,430 -0.23(-0.27%)
Oct 04, 2022 81.49 83.30 81.49 83.27 929,447 +2.92(+3.64%)
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.