Skip to main content

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

108.31 +0.52 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 109.57 109.95 109.40 109.47 545,703 -0.12(-0.11%)
Dec 30, 2021 109.82 110.34 109.52 109.59 621,675 -0.18(-0.16%)
Dec 29, 2021 109.31 110.01 109.31 109.77 953,206 +0.35(+0.32%)
Dec 28, 2021 109.31 109.93 109.08 109.42 1,002,018 +0.09(+0.08%)
Dec 27, 2021 108.41 109.33 107.96 109.33 704,689 +1.13(+1.04%)
Dec 23, 2021 107.55 108.52 107.55 108.20 701,716 +0.91(+0.85%)
Dec 22, 2021 106.23 107.39 106.03 107.29 957,649 +0.79(+0.74%)
Dec 21, 2021 105.27 106.54 105.27 106.50 1,226,900 +2.22(+2.13%)
Dec 20, 2021 104.31 104.49 103.18 104.28 1,477,677 -1.24(-1.18%)
Dec 17, 2021 106.26 106.30 105.00 105.52 2,360,354 -1.05(-0.99%)
Dec 16, 2021 106.39 107.60 106.27 106.57 2,329,516 +0.71(+0.67%)
Dec 15, 2021 104.80 105.91 104.06 105.86 2,002,414 +1.17(+1.12%)
Dec 14, 2021 104.25 105.58 104.25 104.69 1,501,851 -0.27(-0.26%)
Dec 13, 2021 106.18 106.25 104.85 104.96 1,061,359 -2.01(-1.88%)
Dec 10, 2021 106.39 107.04 105.86 106.97 1,179,582 +1.05(+0.99%)
Dec 09, 2021 106.08 106.40 105.84 105.92 1,020,764 -0.52(-0.49%)
Dec 08, 2021 106.84 107.08 106.17 106.44 788,226 -0.21(-0.20%)
Dec 07, 2021 106.37 107.19 106.16 106.65 1,281,262 +1.72(+1.64%)
Dec 06, 2021 104.35 105.71 104.11 104.93 1,427,715 +1.23(+1.19%)
Dec 03, 2021 104.23 104.61 102.89 103.70 1,804,957 -0.06(-0.06%)
Dec 02, 2021 101.89 104.30 101.70 103.76 2,120,724 +2.16(+2.13%)
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.