Skip to main content

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

107.56 -0.14 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 70.78 69.96 70.00 222,879 -0.18(-0.25%)
Jun 28, 2018 69.88 70.36 69.49 70.18 349,720 +0.07(+0.10%)
Jun 27, 2018 70.82 71.27 70.09 70.11 381,575 -0.55(-0.78%)
Jun 26, 2018 70.75 70.88 70.39 70.66 501,404 +0.10(+0.14%)
Jun 25, 2018 71.18 71.23 70.08 70.56 440,474 -1.02(-1.42%)
Jun 22, 2018 72.03 72.08 71.56 71.58 124,812 -0.02(-0.02%)
Jun 21, 2018 72.12 72.12 71.45 71.60 175,762 -0.51(-0.71%)
Jun 20, 2018 72.25 72.29 71.89 72.11 245,687 +0.12(+0.16%)
Jun 19, 2018 71.69 72.03 71.35 71.99 778,093 -0.40(-0.56%)
Jun 18, 2018 72.23 72.46 71.98 72.40 177,976 -0.23(-0.31%)
Jun 15, 2018 72.70 72.00 72.62 308,131 -0.11(-0.15%)
Jun 14, 2018 73.05 73.05 72.64 72.73 311,785 -0.03(-0.03%)
Jun 13, 2018 73.19 73.19 72.73 72.76 249,401 -0.29(-0.39%)
Jun 12, 2018 73.29 73.29 72.84 73.05 907,712 -0.05(-0.07%)
Jun 11, 2018 72.97 73.29 72.95 73.10 227,960 +0.17(+0.23%)
Jun 08, 2018 72.69 72.95 72.51 72.93 218,598 +0.11(+0.15%)
Jun 07, 2018 72.87 73.02 72.52 72.82 421,575 +0.15(+0.21%)
Jun 06, 2018 72.67 72.67 635,662 +0.61(+0.84%)
Jun 05, 2018 71.93 72.12 71.80 72.06 165,812 +0.14(+0.20%)
Jun 04, 2018 71.78 72.09 71.78 71.92 134,914 +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.