Skip to main content

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

109.03 +1.47 (+1.37%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 70.77 69.95 69.99 222,899 -0.18(-0.25%)
Jun 28, 2018 69.88 70.35 69.49 70.17 349,752 +0.07(+0.10%)
Jun 27, 2018 70.82 71.27 70.09 70.10 381,610 -0.55(-0.78%)
Jun 26, 2018 70.74 70.88 70.38 70.65 501,450 +0.10(+0.14%)
Jun 25, 2018 71.17 71.22 70.07 70.55 440,514 -1.02(-1.42%)
Jun 22, 2018 72.03 72.07 71.56 71.57 124,824 -0.02(-0.02%)
Jun 21, 2018 72.11 72.11 71.45 71.59 175,778 -0.51(-0.71%)
Jun 20, 2018 72.25 72.28 71.89 72.10 245,710 +0.12(+0.16%)
Jun 19, 2018 71.68 72.03 71.35 71.99 778,163 -0.40(-0.56%)
Jun 18, 2018 72.22 72.45 71.97 72.39 177,992 -0.23(-0.31%)
Jun 15, 2018 72.69 71.99 72.62 308,159 -0.11(-0.15%)
Jun 14, 2018 73.05 73.05 72.64 72.73 311,814 -0.03(-0.03%)
Jun 13, 2018 73.18 73.18 72.73 72.75 249,423 -0.29(-0.39%)
Jun 12, 2018 73.28 73.28 72.84 73.04 907,794 -0.05(-0.07%)
Jun 11, 2018 72.96 73.28 72.94 73.09 227,981 +0.17(+0.23%)
Jun 08, 2018 72.69 72.94 72.50 72.92 218,618 +0.11(+0.15%)
Jun 07, 2018 72.86 73.01 72.51 72.81 421,613 +0.15(+0.21%)
Jun 06, 2018 72.66 72.66 635,720 +0.61(+0.84%)
Jun 05, 2018 71.93 72.12 71.79 72.05 165,827 +0.14(+0.20%)
Jun 04, 2018 71.78 72.09 71.78 71.91 134,926 +0.35(+0.48%)
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.