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 (%)
Feb 28, 2018 85.77 85.81 84.38 84.39 191,748 -0.88(-1.03%)
Feb 27, 2018 86.35 86.75 85.27 85.27 458,273 -0.97(-1.12%)
Feb 26, 2018 85.60 86.30 85.31 86.24 200,183 +1.10(+1.29%)
Feb 23, 2018 84.35 85.14 84.15 85.14 132,312 +1.38(+1.65%)
Feb 22, 2018 84.11 84.61 83.56 83.76 506,099 +0.11(+0.13%)
Feb 21, 2018 84.21 85.09 83.61 83.65 242,629 -0.51(-0.61%)
Feb 20, 2018 84.40 84.85 83.86 84.16 270,163 -0.68(-0.80%)
Feb 16, 2018 84.84 84.84 84.84 0 -0.02(-0.02%)
Feb 15, 2018 84.64 84.86 83.66 84.86 272,394 +0.83(+0.99%)
Feb 14, 2018 82.17 84.12 82.17 84.03 281,148 +1.25(+1.51%)
Feb 13, 2018 82.13 82.90 81.90 82.78 371,863 +0.32(+0.39%)
Feb 12, 2018 81.92 82.98 81.42 82.46 379,264 +1.22(+1.50%)
Feb 09, 2018 81.25 81.78 78.50 81.24 717,571 +0.98(+1.22%)
Feb 08, 2018 83.39 83.39 80.26 80.26 754,628 -3.10(-3.72%)
Feb 07, 2018 83.17 84.70 83.17 83.36 635,832 -0.13(-0.16%)
Feb 06, 2018 80.02 83.68 80.02 83.49 850,855 +0.90(+1.09%)
Feb 05, 2018 84.15 85.10 81.38 82.59 527,409 -2.24(-2.64%)
Feb 02, 2018 86.65 86.65 84.79 84.83 260,011 -2.27(-2.61%)
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.