Skip to main content

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

103.02 +1.89 (+1.87%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 72.49 72.61 71.64 72.57 1,217,300 +0.49(+0.68%)
Dec 28, 2018 72.49 73.04 71.79 72.08 1,329,500 -0.12(-0.17%)
Dec 27, 2018 70.63 72.20 69.59 72.20 1,028,325 +0.57(+0.80%)
Dec 26, 2018 69.04 71.65 67.97 71.63 1,700,180 +2.99(+4.36%)
Dec 24, 2018 69.90 70.10 68.60 68.64 1,500,300 -1.78(-2.53%)
Dec 21, 2018 71.94 72.97 70.19 70.42 1,391,600 -1.12(-1.57%)
Dec 20, 2018 72.77 73.33 71.06 71.54 2,946,799 -1.55(-2.12%)
Dec 19, 2018 74.37 75.60 72.70 73.09 1,995,267 -1.33(-1.79%)
Dec 18, 2018 75.08 75.67 74.04 74.42 1,090,215 -0.07(-0.09%)
Dec 17, 2018 75.53 76.19 74.05 74.49 2,097,004 -1.94(-2.54%)
Dec 14, 2018 76.55 77.44 76.20 76.43 507,600 -0.86(-1.11%)
Dec 13, 2018 77.96 78.09 76.89 77.29 1,613,108 -0.36(-0.46%)
Dec 12, 2018 77.97 78.68 77.57 77.65 1,509,320 +0.59(+0.77%)
Dec 11, 2018 78.24 78.58 76.62 77.06 865,344 -0.18(-0.23%)
Dec 10, 2018 77.56 77.78 75.71 77.24 1,278,927 -0.46(-0.59%)
Dec 07, 2018 79.74 79.89 77.41 77.70 650,200 -2.08(-2.61%)
Dec 06, 2018 78.75 79.80 77.73 79.78 2,001,924 -0.37(-0.46%)
Dec 04, 2018 82.83 83.01 80.04 80.15 424,900 -3.02(-3.63%)
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.