Skip to main content

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

90.52 -0.76 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 83.53 82.56 82.61 188,859 -0.21(-0.25%)
Jun 28, 2018 82.47 83.03 82.01 82.82 296,339 +0.08(+0.10%)
Jun 27, 2018 83.58 84.11 82.72 82.74 323,332 -0.65(-0.78%)
Jun 26, 2018 83.49 83.65 83.07 83.39 424,870 -0.35(-0.42%)
Jun 25, 2018 84.47 84.53 83.17 83.74 371,150 -1.21(-1.42%)
Jun 22, 2018 85.49 85.54 84.93 84.95 105,169 -0.02(-0.02%)
Jun 21, 2018 85.59 85.59 84.80 84.97 148,100 -0.61(-0.71%)
Jun 20, 2018 85.75 85.79 85.32 85.58 207,020 +0.14(+0.16%)
Jun 19, 2018 85.08 85.49 84.68 85.44 655,632 -0.48(-0.56%)
Jun 18, 2018 85.72 85.99 85.42 85.92 149,965 -0.27(-0.31%)
Jun 15, 2018 86.28 85.45 86.19 259,636 -0.13(-0.15%)
Jun 14, 2018 86.70 86.70 86.21 86.32 262,715 -0.03(-0.03%)
Jun 13, 2018 86.86 86.86 86.32 86.35 210,149 -0.34(-0.39%)
Jun 12, 2018 86.98 86.98 86.45 86.69 764,851 -0.06(-0.07%)
Jun 11, 2018 86.60 86.98 86.57 86.75 192,083 +0.20(+0.23%)
Jun 08, 2018 86.27 86.57 86.05 86.55 184,194 +0.13(+0.15%)
Jun 07, 2018 86.48 86.66 86.06 86.42 355,225 +0.18(+0.21%)
Jun 06, 2018 86.24 86.24 535,618 +0.72(+0.84%)
Jun 05, 2018 85.37 85.59 85.21 85.52 139,716 +0.17(+0.20%)
Jun 04, 2018 85.19 85.56 85.19 85.35 113,681 +0.41(+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.