Skip to main content

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

93.07 +2.83 (+3.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 84.56 84.59 83.70 83.97 296,418 -0.53(-0.63%)
May 30, 2018 83.98 84.66 83.96 84.50 184,085 +0.92(+1.10%)
May 29, 2018 84.07 84.30 83.19 83.58 301,732 -1.01(-1.19%)
May 25, 2018 84.59 84.59 84.59 0 -0.31(-0.37%)
May 24, 2018 84.87 84.99 84.14 84.90 269,904 -0.08(-0.09%)
May 23, 2018 84.69 84.98 84.26 84.98 124,490 -0.08(-0.09%)
May 22, 2018 85.50 85.62 84.97 85.06 207,005 -0.11(-0.13%)
May 21, 2018 85.13 85.43 84.93 85.17 239,263 +0.68(+0.80%)
May 18, 2018 84.96 84.96 84.48 84.49 127,933 -0.56(-0.66%)
May 17, 2018 84.85 85.44 84.78 85.05 625,638 +0.00(+0.00%)
May 16, 2018 84.46 85.20 84.46 85.05 178,992 +0.72(+0.85%)
May 15, 2018 84.25 84.42 84.02 84.33 273,867 -0.25(-0.30%)
May 14, 2018 84.69 84.91 84.47 84.58 163,402 +0.23(+0.27%)
May 11, 2018 84.15 84.49 83.94 84.35 116,760 +0.25(+0.30%)
May 10, 2018 83.46 84.26 83.46 84.10 501,567 +0.82(+0.98%)
May 09, 2018 82.76 83.37 82.58 83.28 120,660 +0.67(+0.81%)
May 08, 2018 82.54 82.79 82.09 82.61 254,384 +0.09(+0.11%)
May 07, 2018 82.77 82.87 82.34 82.52 279,834 +0.03(+0.04%)
May 04, 2018 81.23 82.72 80.96 82.49 165,532 +1.05(+1.29%)
May 03, 2018 81.67 81.67 80.41 81.44 548,288 -0.48(-0.59%)
May 02, 2018 82.40 82.65 81.79 81.92 265,105 -0.46(-0.56%)
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.