Indicators

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

102.17 -0.33 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	81.84	82.28	81.73	82.04	200,719	+0.38(+0.47%)
Sep 27, 2019	82.10	82.30	81.24	81.66	706,500	-0.37(-0.45%)
Sep 26, 2019	82.47	82.61	81.63	82.03	337,838	-0.41(-0.50%)
Sep 25, 2019	81.66	82.60	81.49	82.44	348,242	+0.71(+0.87%)
Sep 24, 2019	82.88	83.04	81.47	81.73	425,541	-1.50(-1.80%)
Sep 23, 2019	83.00	83.47	82.85	83.23	160,303	-0.06(-0.07%)
Sep 20, 2019	83.76	84.04	83.20	83.29	281,700	-0.19(-0.23%)
Sep 19, 2019	83.94	84.02	83.39	83.48	219,554	-0.13(-0.16%)
Sep 18, 2019	83.70	83.70	83.01	83.61	309,878	-0.39(-0.46%)
Sep 17, 2019	83.98	84.01	83.45	84.00	265,190	-0.23(-0.27%)
Sep 16, 2019	84.03	84.39	83.93	84.23	397,721	-0.42(-0.50%)
Sep 13, 2019	84.73	85.22	84.61	84.65	540,100	+0.06(+0.07%)
Sep 12, 2019	84.81	84.99	84.01	84.59	912,626	-0.23(-0.27%)
Sep 11, 2019	84.21	84.86	83.56	84.82	938,351	+0.82(+0.98%)
Sep 10, 2019	82.74	84.00	82.73	84.00	1,142,912	+1.17(+1.41%)
Sep 09, 2019	81.99	82.94	81.99	82.83	729,662	+1.45(+1.78%)
Sep 06, 2019	81.20	81.55	81.07	81.38	127,400	+0.27(+0.33%)
Sep 05, 2019	80.41	81.54	80.41	81.11	223,182	+1.57(+1.97%)
Sep 04, 2019	78.99	79.60	78.99	79.54	312,173	+1.19(+1.52%)

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.