Indicators

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

108.37 -0.50 (-0.46%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	67.12	69.22	66.67	68.87	2,034,735	-0.56(-0.81%)
Feb 27, 2020	71.01	72.13	69.43	69.43	1,291,270	-3.05(-4.20%)
Feb 26, 2020	73.61	74.28	72.48	72.48	1,245,717	-0.77(-1.05%)
Feb 25, 2020	76.32	76.32	73.03	73.25	864,848	-2.74(-3.60%)
Feb 24, 2020	76.36	76.80	75.75	75.98	936,399	-2.82(-3.58%)
Feb 21, 2020	79.35	79.35	78.59	78.81	462,887	-0.80(-1.01%)
Feb 20, 2020	79.57	79.84	78.88	79.61	439,388	-0.14(-0.18%)
Feb 19, 2020	79.66	79.89	79.52	79.75	642,561	+0.42(+0.53%)
Feb 18, 2020	79.54	79.59	78.90	79.33	397,301	-0.49(-0.61%)
Feb 14, 2020	80.42	80.43	79.54	79.82	766,948	-0.55(-0.68%)
Feb 13, 2020	80.30	80.60	80.08	80.36	1,093,999	-0.33(-0.40%)
Feb 12, 2020	80.60	81.08	80.56	80.69	326,260	+0.69(+0.86%)
Feb 11, 2020	79.85	80.24	79.77	80.00	887,730	+0.63(+0.79%)
Feb 10, 2020	78.95	79.37	78.84	79.37	445,608	+0.30(+0.38%)
Feb 07, 2020	79.49	79.49	79.01	79.07	208,899	-0.64(-0.80%)
Feb 06, 2020	79.97	80.19	79.65	79.71	762,327	+0.10(+0.12%)
Feb 05, 2020	78.62	79.72	78.62	79.61	581,969	+1.67(+2.14%)
Feb 04, 2020	77.71	78.20	77.71	77.94	400,216	+1.38(+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.