Skip to main content

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

107.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 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%)
May 01, 2018 82.23 82.38 81.52 82.38 418,250 +0.04(+0.05%)
Apr 30, 2018 83.23 83.65 82.34 82.34 137,363 -0.74(-0.89%)
Apr 27, 2018 83.16 83.34 82.82 83.08 190,716 -0.02(-0.02%)
Apr 26, 2018 82.95 83.30 82.58 83.10 222,475 +0.35(+0.42%)
Apr 25, 2018 82.41 82.90 81.73 82.75 1,061,584 +0.46(+0.56%)
Apr 24, 2018 83.40 83.66 81.78 82.29 379,835 -0.65(-0.78%)
Apr 23, 2018 82.96 83.28 82.57 82.94 212,087 +0.09(+0.11%)
Apr 20, 2018 83.56 83.57 82.55 82.85 176,886 -0.84(-1.00%)
Apr 19, 2018 84.26 84.26 83.37 83.69 241,087 -0.83(-0.98%)
Apr 18, 2018 84.60 84.89 84.39 84.52 639,372 +0.18(+0.21%)
Apr 17, 2018 84.40 84.52 84.11 84.34 197,669 +0.61(+0.73%)
Apr 16, 2018 83.59 84.07 83.23 83.73 172,484 +0.79(+0.95%)
Apr 13, 2018 83.84 83.84 82.60 82.94 254,580 -0.32(-0.38%)
Apr 12, 2018 82.77 83.55 82.77 83.26 524,635 +0.88(+1.07%)
Apr 11, 2018 82.27 82.93 82.27 82.38 783,348 -0.42(-0.51%)
Apr 10, 2018 82.39 83.08 82.09 82.80 553,126 +1.47(+1.81%)
Apr 09, 2018 81.67 82.61 81.26 81.33 350,700 +0.26(+0.32%)
Apr 06, 2018 82.15 82.66 80.46 81.07 1,164,330 -1.74(-2.10%)
Apr 05, 2018 82.86 83.10 82.48 82.81 177,377 +0.48(+0.58%)
Apr 04, 2018 80.12 82.50 80.11 82.33 328,673 +0.97(+1.19%)
Apr 03, 2018 80.49 81.48 80.12 81.36 897,737 +1.19(+1.48%)
Apr 02, 2018 81.65 81.93 79.17 80.17 696,231 -1.85(-2.26%)
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%)
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.