Indicators

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

100.85 +0.03 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	80.72	81.24	80.62	81.19	1,285,600	+0.88(+1.10%)
Jun 27, 2019	79.85	80.39	79.85	80.31	136,572	+0.64(+0.80%)
Jun 26, 2019	79.64	79.95	79.64	79.67	176,376	+0.53(+0.67%)
Jun 25, 2019	79.65	79.65	79.10	79.14	445,847	-0.19(-0.24%)
Jun 24, 2019	79.66	79.81	79.30	79.33	198,928	-0.33(-0.41%)
Jun 21, 2019	79.63	80.03	79.50	79.66	728,400	-0.13(-0.16%)
Jun 20, 2019	80.02	80.12	79.20	79.79	145,819	+0.46(+0.58%)
Jun 19, 2019	79.28	79.55	79.15	79.33	190,764	+0.14(+0.18%)
Jun 18, 2019	78.48	79.64	78.43	79.19	201,905	+1.13(+1.45%)
Jun 17, 2019	78.25	78.38	77.87	78.06	174,497	-0.71(-0.90%)
Jun 14, 2019	78.96	78.96	78.52	78.77	105,700	-0.43(-0.54%)
Jun 13, 2019	78.82	79.28	78.74	79.20	211,381	+0.68(+0.87%)
Jun 12, 2019	78.87	78.99	78.48	78.52	171,179	-0.50(-0.63%)
Jun 11, 2019	79.56	79.62	78.94	79.02	130,912	+0.13(+0.16%)
Jun 10, 2019	78.77	79.44	78.76	78.89	316,968	+0.58(+0.74%)
Jun 07, 2019	78.07	78.60	77.99	78.31	501,000	+0.48(+0.62%)
Jun 06, 2019	77.51	78.08	77.27	77.83	639,500	+0.37(+0.48%)
Jun 05, 2019	77.93	78.00	76.84	77.46	1,602,002	-0.08(-0.10%)
Jun 04, 2019	76.08	77.59	76.08	77.54	361,717	+2.20(+2.92%)

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.