Skip to main content

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

108.44 +0.65 (+0.60%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 71.35 72.57 71.25 72.28 465,623 +1.14(+1.60%)
Jun 29, 2020 70.13 71.15 69.69 71.14 637,230 +1.44(+2.07%)
Jun 26, 2020 70.84 70.84 69.35 69.70 531,100 -1.57(-2.20%)
Jun 25, 2020 70.44 71.33 69.82 71.27 2,905,506 +0.65(+0.92%)
Jun 24, 2020 72.02 72.02 70.07 70.62 648,228 -2.26(-3.10%)
Jun 23, 2020 73.46 73.61 72.83 72.88 691,051 +0.01(+0.01%)
Jun 22, 2020 72.74 73.09 72.05 72.87 670,752 -0.02(-0.03%)
Jun 19, 2020 74.67 74.67 72.47 72.89 754,800 -0.43(-0.59%)
Jun 18, 2020 72.92 73.82 72.75 73.32 428,113 -0.19(-0.26%)
Jun 17, 2020 74.53 74.61 73.40 73.51 1,176,149 -0.94(-1.26%)
Jun 16, 2020 75.72 75.74 73.05 74.45 1,193,250 +1.37(+1.87%)
Jun 15, 2020 70.63 73.36 70.07 73.08 556,070 +0.28(+0.38%)
Jun 12, 2020 73.95 74.05 71.11 72.80 993,300 +1.44(+2.02%)
Jun 11, 2020 74.30 74.50 71.21 71.36 808,731 -5.64(-7.32%)
Jun 10, 2020 78.52 78.93 77.00 77.00 907,295 -1.82(-2.31%)
Jun 09, 2020 79.49 79.49 78.28 78.82 2,154,289 -1.73(-2.15%)
Jun 08, 2020 79.78 80.59 79.45 80.55 1,654,895 +1.69(+2.14%)
Jun 05, 2020 79.18 79.85 78.46 78.86 4,181,600 +2.59(+3.40%)
Jun 04, 2020 74.95 76.29 74.67 76.27 6,552,089 +1.04(+1.38%)
Jun 03, 2020 74.57 75.44 74.53 75.23 927,120 +1.76(+2.40%)
Jun 02, 2020 72.90 73.47 72.76 73.47 248,158 +0.77(+1.06%)
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.