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 31, 2017	74.31	74.40	74.12	74.17	82,820	+0.02(+0.03%)
Jul 28, 2017	73.97	74.19	73.92	74.15	1,282,659	+0.00(+0.00%)
Jul 27, 2017	74.28	74.42	73.69	74.15	210,453	-0.09(-0.12%)
Jul 26, 2017	74.53	74.55	74.16	74.24	40,279	-0.18(-0.24%)
Jul 25, 2017	74.33	74.70	74.33	74.42	56,532	+0.43(+0.57%)
Jul 24, 2017	73.99	74.03	73.88	74.00	154,490	+0.00(+0.00%)
Jul 21, 2017	73.90	74.00	73.68	74.00	118,669	-0.09(-0.12%)
Jul 20, 2017	74.23	74.27	73.95	74.09	113,122	-0.08(-0.11%)
Jul 19, 2017	73.91	74.16	73.90	74.16	76,103	+0.34(+0.46%)
Jul 18, 2017	73.88	73.88	73.56	73.83	74,527	-0.21(-0.28%)
Jul 17, 2017	73.90	74.14	73.83	74.04	248,511	+0.14(+0.19%)
Jul 14, 2017	73.56	74.01	73.55	73.90	2,271,748	+0.36(+0.48%)
Jul 13, 2017	73.25	73.58	73.22	73.54	216,454	+0.36(+0.49%)
Jul 12, 2017	73.06	73.28	73.06	73.19	35,074	+0.43(+0.58%)
Jul 11, 2017	72.76	72.85	72.40	72.76	221,674	-0.07(-0.10%)
Jul 10, 2017	72.79	72.99	72.75	72.83	179,995	-0.13(-0.18%)
Jul 07, 2017	72.67	73.02	72.63	72.96	26,017	+0.40(+0.55%)
Jul 06, 2017	73.04	73.11	72.52	72.56	38,044	-0.74(-1.01%)
Jul 05, 2017	73.41	73.41	72.94	73.30	105,289	+0.02(+0.03%)

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.