Skip to main content

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

108.31 +0.52 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 107.83 107.83 106.95 107.25 1,247,468 -0.25(-0.24%)
May 27, 2021 107.25 107.78 107.25 107.50 1,236,980 +0.99(+0.93%)
May 26, 2021 106.37 106.56 105.88 106.51 629,238 +0.56(+0.53%)
May 25, 2021 107.20 107.33 105.83 105.95 3,475,283 -0.93(-0.87%)
May 24, 2021 106.79 107.36 106.69 106.88 1,783,902 +0.67(+0.63%)
May 21, 2021 106.16 106.84 105.95 106.21 553,299 +0.45(+0.43%)
May 20, 2021 105.13 106.09 104.72 105.76 994,330 +0.83(+0.79%)
May 19, 2021 103.89 104.93 103.07 104.93 1,731,977 -0.30(-0.29%)
May 18, 2021 106.45 106.53 105.15 105.23 1,151,298 -1.35(-1.27%)
May 17, 2021 106.55 106.92 106.17 106.58 2,044,705 +0.23(+0.22%)
May 14, 2021 105.44 106.66 105.31 106.35 984,759 +1.56(+1.49%)
May 13, 2021 103.44 105.31 103.33 104.79 1,293,138 +1.75(+1.70%)
May 12, 2021 105.44 105.48 102.91 103.04 1,588,458 -2.69(-2.54%)
May 11, 2021 105.69 106.47 104.67 105.73 5,219,360 -1.39(-1.30%)
May 10, 2021 108.40 108.40 107.10 107.12 5,043,624 -0.74(-0.69%)
May 07, 2021 106.61 107.95 106.34 107.86 2,324,549 +1.02(+0.95%)
May 06, 2021 105.79 106.85 105.25 106.84 3,440,163 +1.09(+1.03%)
May 05, 2021 105.57 106.04 104.86 105.75 1,649,006 +0.80(+0.76%)
May 04, 2021 104.71 104.99 103.70 104.95 1,168,263 -0.18(-0.17%)
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.