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 (%)
Jul 29, 2022	94.79	96.06	94.74	95.82	780,831	+0.35(+0.37%)
Jul 28, 2022	94.95	95.60	93.85	95.47	751,341	+0.82(+0.87%)
Jul 27, 2022	93.33	95.01	92.94	94.65	1,111,963	+1.69(+1.82%)
Jul 26, 2022	93.40	93.68	92.79	92.96	590,602	-0.69(-0.74%)
Jul 25, 2022	93.42	93.95	93.16	93.65	638,847	+0.42(+0.45%)
Jul 22, 2022	93.96	94.31	92.66	93.23	912,126	-0.87(-0.92%)
Jul 21, 2022	93.45	94.13	92.51	94.10	1,565,256	+0.01(+0.01%)
Jul 20, 2022	93.50	94.26	93.17	94.09	699,701	+0.10(+0.11%)
Jul 19, 2022	92.20	94.09	92.20	93.99	654,611	+2.58(+2.82%)
Jul 18, 2022	92.70	92.87	91.12	91.41	680,486	-0.45(-0.49%)
Jul 15, 2022	91.04	91.86	90.19	91.86	585,307	+2.16(+2.41%)
Jul 14, 2022	89.34	89.85	88.37	89.70	1,058,598	-0.90(-0.99%)
Jul 13, 2022	89.85	91.16	89.52	90.60	727,113	-0.52(-0.57%)
Jul 12, 2022	90.70	92.03	90.70	91.12	1,051,399	+0.04(+0.04%)
Jul 11, 2022	91.20	91.80	90.97	91.08	771,831	-0.94(-1.02%)
Jul 08, 2022	91.96	92.67	91.55	92.02	1,317,209	-0.07(-0.08%)
Jul 07, 2022	91.23	92.37	91.23	92.09	782,725	+1.58(+1.75%)
Jul 06, 2022	90.63	91.14	89.56	90.51	806,216	-0.13(-0.14%)
Jul 05, 2022	89.61	90.64	88.53	90.64	1,090,513	-0.47(-0.52%)

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.