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 (%)
Feb 28, 2020	76.04	78.42	75.53	78.02	1,796,100	-0.64(-0.81%)
Feb 27, 2020	80.45	81.71	78.66	78.66	1,139,829	-3.45(-4.20%)
Feb 26, 2020	83.39	84.15	82.11	82.11	1,099,619	-0.87(-1.05%)
Feb 25, 2020	86.46	86.46	82.73	82.98	763,418	-3.10(-3.60%)
Feb 24, 2020	86.51	87.00	85.82	86.08	826,578	-3.20(-3.58%)
Feb 21, 2020	89.89	89.89	89.03	89.28	408,600	-0.91(-1.01%)
Feb 20, 2020	90.14	90.44	89.36	90.19	387,857	-0.16(-0.18%)
Feb 19, 2020	90.24	90.50	90.09	90.35	567,201	+0.48(+0.53%)
Feb 18, 2020	90.11	90.16	89.38	89.87	350,706	-0.55(-0.61%)
Feb 14, 2020	91.11	91.12	90.11	90.42	677,000	-0.62(-0.68%)
Feb 13, 2020	90.97	91.31	90.72	91.04	965,694	-0.37(-0.40%)
Feb 12, 2020	91.31	91.86	91.26	91.41	287,996	+0.78(+0.86%)
Feb 11, 2020	90.46	90.90	90.37	90.63	783,617	+0.71(+0.79%)
Feb 10, 2020	89.44	89.92	89.31	89.92	393,347	+0.34(+0.38%)
Feb 07, 2020	90.05	90.05	89.51	89.58	184,400	-0.72(-0.80%)
Feb 06, 2020	90.59	90.85	90.23	90.30	672,921	+0.11(+0.12%)
Feb 05, 2020	89.07	90.31	89.07	90.19	513,716	+1.89(+2.14%)
Feb 04, 2020	88.04	88.59	88.04	88.30	353,279	+1.56(+1.80%)

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.