Indicators

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

102.50 -0.62 (-0.60%)

Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	96.93	97.16	95.05	95.98	943,100	-0.36(-0.37%)
Feb 25, 2021	99.24	99.24	96.03	96.34	1,185,957	-2.85(-2.87%)
Feb 24, 2021	97.12	99.27	96.86	99.19	1,533,514	+2.25(+2.32%)
Feb 23, 2021	96.57	97.30	95.24	96.94	1,193,823	+0.03(+0.03%)
Feb 22, 2021	96.75	97.67	96.71	96.91	656,042	-0.23(-0.24%)
Feb 19, 2021	96.63	97.42	96.63	97.14	414,100	+0.96(+1.00%)
Feb 18, 2021	96.06	96.52	95.66	96.18	684,771	-0.45(-0.47%)
Feb 17, 2021	96.02	96.76	95.67	96.63	556,253	+0.17(+0.18%)
Feb 16, 2021	96.98	96.98	96.33	96.46	523,475	+0.06(+0.06%)
Feb 12, 2021	95.29	96.52	95.29	96.40	767,500	+0.72(+0.75%)
Feb 11, 2021	95.32	95.71	94.73	95.68	741,821	+0.47(+0.49%)
Feb 10, 2021	95.42	95.49	94.26	95.21	607,390	+0.02(+0.02%)
Feb 09, 2021	95.16	95.41	94.66	95.19	695,584	+0.00(+0.00%)
Feb 08, 2021	94.39	95.20	94.35	95.19	1,768,210	+1.48(+1.58%)
Feb 05, 2021	93.85	94.20	93.59	93.71	579,700	+0.29(+0.31%)
Feb 04, 2021	92.21	93.46	92.09	93.42	619,905	+1.23(+1.33%)
Feb 03, 2021	91.82	92.34	91.54	92.19	535,319	+0.42(+0.46%)
Feb 02, 2021	91.89	92.12	91.39	91.77	1,273,338	+0.86(+0.95%)

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.