Indicators

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

100.88 +0.06 (+0.06%)

Streaming Delayed Price Updated: 3:38 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	72.22	72.76	71.29	72.40	498,200	-0.05(-0.07%)
May 28, 2020	74.75	74.77	72.30	72.45	1,072,518	-1.73(-2.33%)
May 27, 2020	73.31	74.18	72.04	74.18	587,994	+2.42(+3.37%)
May 26, 2020	71.24	72.42	71.24	71.76	709,956	+2.38(+3.43%)
May 22, 2020	69.37	69.55	68.72	69.38	635,300	-0.15(-0.22%)
May 21, 2020	70.08	70.24	69.22	69.53	386,776	-0.53(-0.76%)
May 20, 2020	69.74	70.38	69.52	70.06	319,341	+1.48(+2.17%)
May 19, 2020	69.39	69.85	68.51	68.58	749,570	-0.91(-1.32%)
May 18, 2020	68.41	69.83	68.15	69.49	895,876	+3.48(+5.27%)
May 15, 2020	65.61	66.20	65.16	66.01	381,700	-0.31(-0.47%)
May 14, 2020	64.13	66.35	62.99	66.32	1,294,674	+1.42(+2.20%)
May 13, 2020	66.80	66.80	64.36	64.89	1,476,130	-2.16(-3.21%)
May 12, 2020	69.05	69.37	67.05	67.05	360,190	-1.78(-2.59%)
May 11, 2020	69.08	69.35	68.27	68.83	738,114	-0.64(-0.91%)
May 08, 2020	68.27	69.58	68.27	69.47	686,200	+2.09(+3.10%)
May 07, 2020	67.69	68.26	67.25	67.38	1,216,735	+0.79(+1.19%)
May 06, 2020	67.94	68.27	66.59	66.59	496,625	-0.80(-1.18%)
May 05, 2020	68.00	68.60	67.26	67.39	781,246	+0.28(+0.41%)
May 04, 2020	66.72	67.11	65.92	67.11	806,884	-0.10(-0.15%)

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.