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 (%)
Jan 29, 2021	91.03	91.54	89.41	89.78	1,651,200	-1.36(-1.49%)
Jan 28, 2021	91.14	92.17	90.95	91.14	704,911	+0.48(+0.53%)
Jan 27, 2021	91.65	91.84	90.24	90.66	498,271	-1.95(-2.11%)
Jan 26, 2021	93.15	93.24	92.27	92.61	672,159	-0.18(-0.19%)
Jan 25, 2021	93.01	93.02	91.61	92.79	474,104	-0.22(-0.24%)
Jan 22, 2021	93.23	93.33	92.49	93.01	709,000	-1.39(-1.47%)
Jan 21, 2021	94.38	94.69	93.83	94.40	463,792	+0.35(+0.37%)
Jan 20, 2021	93.96	94.33	93.57	94.05	1,481,912	+0.47(+0.50%)
Jan 19, 2021	93.66	93.77	93.07	93.58	1,030,824	+0.83(+0.89%)
Jan 15, 2021	93.50	93.50	92.09	92.75	7,896,100	-1.19(-1.27%)
Jan 14, 2021	92.69	94.48	92.69	93.94	1,921,390	+1.63(+1.77%)
Jan 13, 2021	93.02	93.13	92.05	92.31	752,045	+0.27(+0.29%)
Jan 12, 2021	91.36	92.18	91.00	92.04	454,462	+1.20(+1.32%)
Jan 11, 2021	89.89	91.10	89.45	90.84	500,430	+0.62(+0.69%)
Jan 08, 2021	91.34	91.34	89.39	90.22	841,400	-0.41(-0.45%)
Jan 07, 2021	90.41	90.94	90.09	90.63	870,832	+1.16(+1.30%)
Jan 06, 2021	87.56	90.29	87.56	89.47	3,376,197	+2.27(+2.60%)
Jan 05, 2021	86.33	87.65	86.33	87.20	906,959	+1.06(+1.23%)

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.