Skip to main content

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

91.11 +0.59 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 82.02 82.02 82.02 0 +1.15(+1.42%)
Mar 28, 2018 81.09 81.73 80.58 80.87 613,582 -0.12(-0.15%)
Mar 27, 2018 82.73 82.83 80.47 80.99 463,250 -1.35(-1.64%)
Mar 26, 2018 81.35 82.40 80.52 82.34 735,145 +2.36(+2.95%)
Mar 23, 2018 82.24 82.27 79.93 79.98 637,863 -2.02(-2.46%)
Mar 22, 2018 83.32 83.57 81.95 82.00 306,492 -2.44(-2.89%)
Mar 21, 2018 84.60 85.27 84.44 84.44 184,148 -0.15(-0.18%)
Mar 20, 2018 84.77 84.89 84.43 84.59 106,490 +0.13(+0.15%)
Mar 19, 2018 85.28 85.28 83.85 84.46 147,843 -1.09(-1.27%)
Mar 16, 2018 85.22 85.90 85.22 85.55 250,124 +0.39(+0.46%)
Mar 15, 2018 85.49 85.71 84.98 85.16 80,078 -0.22(-0.26%)
Mar 14, 2018 86.27 86.49 85.20 85.38 143,225 -0.60(-0.70%)
Mar 13, 2018 86.72 87.05 85.75 85.98 153,367 -0.24(-0.28%)
Mar 12, 2018 86.41 86.50 86.01 86.22 820,851 +0.01(+0.01%)
Mar 09, 2018 85.22 86.21 85.17 86.21 277,565 +1.41(+1.66%)
Mar 08, 2018 85.02 85.02 84.29 84.80 299,810 +0.18(+0.21%)
Mar 07, 2018 84.73 84.62 192,868 -0.23(-0.27%)
Mar 06, 2018 84.94 85.00 84.34 84.85 131,877 +0.31(+0.37%)
Mar 05, 2018 83.12 84.76 83.12 84.54 147,871 +0.87(+1.04%)
Mar 02, 2018 82.54 83.81 82.20 83.67 489,276 +0.43(+0.52%)
Mar 01, 2018 84.33 84.94 82.56 83.24 1,335,020 -1.15(-1.36%)
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%)
Feb 01, 2018 86.83 87.47 86.82 87.10 289,942 -0.17(-0.19%)
Jan 31, 2018 87.85 88.10 86.89 87.27 580,691 -0.31(-0.35%)
Jan 30, 2018 87.99 87.99 87.33 87.58 294,889 -1.35(-1.52%)
Jan 29, 2018 89.21 89.40 88.87 88.93 199,701 -0.46(-0.51%)
Jan 26, 2018 88.48 89.39 88.48 89.39 506,114 +1.24(+1.41%)
Jan 25, 2018 88.97 88.97 87.88 88.15 175,862 -0.44(-0.50%)
Jan 24, 2018 89.00 89.10 88.09 88.59 282,203 -0.26(-0.29%)
Jan 23, 2018 88.81 88.97 88.53 88.85 176,269 +0.02(+0.02%)
Jan 22, 2018 88.23 88.83 88.08 88.83 120,190 +0.64(+0.73%)
Jan 19, 2018 88.32 88.32 87.78 88.19 240,227 +0.20(+0.23%)
Jan 18, 2018 88.16 88.20 87.82 87.99 278,063 -0.10(-0.11%)
Jan 17, 2018 87.38 88.23 87.19 88.09 158,789 +0.84(+0.96%)
Jan 16, 2018 88.13 88.24 86.97 87.25 439,247 -0.33(-0.38%)
Jan 12, 2018 87.58 87.58 87.58 0 +0.66(+0.76%)
Jan 11, 2018 86.15 86.92 86.12 86.92 740,931 +1.06(+1.23%)
Jan 10, 2018 86.09 85.86 339,946 +0.01(+0.01%)
Jan 09, 2018 85.83 86.12 85.76 85.85 503,462 -0.01(-0.01%)
Jan 08, 2018 85.75 85.86 85.40 85.86 348,384 +0.17(+0.20%)
Jan 05, 2018 85.61 85.70 85.36 85.69 180,072 +0.39(+0.46%)
Jan 04, 2018 85.03 85.34 84.86 85.30 434,679 +0.47(+0.55%)
Jan 03, 2018 84.82 84.87 84.63 84.83 572,708 +0.10(+0.12%)
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.