Skip to main content

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

107.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 106.03 106.42 104.50 104.57 2,813,081 -2.13(-2.00%)
Mar 30, 2022 107.66 108.02 106.26 106.70 730,784 -0.94(-0.87%)
Mar 29, 2022 107.07 107.76 106.64 107.64 1,053,324 +1.43(+1.35%)
Mar 28, 2022 106.25 106.25 105.23 106.21 737,078 -0.30(-0.28%)
Mar 25, 2022 105.65 106.53 105.53 106.51 1,007,475 +0.85(+0.80%)
Mar 24, 2022 104.48 105.66 104.30 105.66 1,084,322 +0.85(+0.81%)
Mar 23, 2022 105.82 106.07 104.81 104.81 746,792 -1.43(-1.35%)
Mar 22, 2022 105.66 106.56 105.66 106.24 1,150,603 +0.90(+0.85%)
Mar 21, 2022 105.44 106.37 104.76 105.34 1,049,928 -0.09(-0.09%)
Mar 18, 2022 104.47 105.55 104.13 105.43 1,386,733 +0.41(+0.39%)
Mar 17, 2022 103.49 105.05 103.20 105.02 1,085,809 +0.98(+0.94%)
Mar 16, 2022 103.06 104.06 101.86 104.04 1,288,563 +1.91(+1.87%)
Mar 15, 2022 100.71 102.32 100.53 102.13 2,112,321 +1.59(+1.58%)
Mar 14, 2022 101.72 102.01 100.03 100.54 1,944,188 -0.65(-0.64%)
Mar 11, 2022 102.88 103.00 101.15 101.19 2,728,620 -0.93(-0.91%)
Mar 10, 2022 101.68 102.33 100.94 102.12 1,186,310 -0.68(-0.66%)
Mar 09, 2022 102.87 103.49 102.41 102.80 1,709,238 +1.94(+1.92%)
Mar 08, 2022 101.82 103.45 100.76 100.86 1,510,912 -0.69(-0.68%)
Mar 07, 2022 103.97 104.15 101.51 101.55 1,932,696 -2.82(-2.70%)
Mar 04, 2022 104.69 104.69 103.31 104.37 1,159,932 -1.25(-1.18%)
Mar 03, 2022 106.48 106.74 104.81 105.62 1,157,168 -0.51(-0.48%)
Mar 02, 2022 103.79 106.57 103.79 106.13 2,005,946 +3.10(+3.01%)
Mar 01, 2022 104.57 105.09 102.31 103.03 2,079,563 -1.97(-1.88%)
Feb 28, 2022 104.19 105.39 103.62 105.00 1,867,623 -0.56(-0.53%)
Feb 25, 2022 103.23 105.85 104.00 105.56 2,218,208 +2.72(+2.64%)
Feb 24, 2022 100.07 102.97 99.65 102.84 5,063,185 +0.35(+0.34%)
Feb 23, 2022 104.56 104.88 102.35 102.49 1,937,399 -1.30(-1.25%)
Feb 22, 2022 104.64 105.37 102.91 103.79 2,115,294 -1.32(-1.26%)
Feb 18, 2022 105.11 0 -0.62(-0.59%)
Feb 17, 2022 107.03 107.03 105.56 105.73 1,468,090 -1.72(-1.60%)
Feb 16, 2022 106.88 107.77 106.48 107.45 1,925,018 +0.02(+0.02%)
Feb 15, 2022 106.44 107.47 106.29 107.43 1,841,946 +1.71(+1.62%)
Feb 14, 2022 106.60 106.81 104.98 105.72 3,382,525 -0.95(-0.89%)
Feb 11, 2022 108.02 108.91 106.18 106.67 2,487,314 -1.17(-1.08%)
Feb 10, 2022 108.25 109.99 107.48 107.84 2,543,874 -1.46(-1.34%)
Feb 09, 2022 108.24 109.47 108.24 109.30 2,077,482 +1.66(+1.54%)
Feb 08, 2022 106.63 107.81 106.26 107.64 2,600,803 +0.76(+0.71%)
Feb 07, 2022 106.69 107.67 106.35 106.88 2,452,251 +0.40(+0.38%)
Feb 04, 2022 106.83 107.27 105.41 106.48 2,651,993 -0.90(-0.84%)
Feb 03, 2022 108.17 107.29 107.38 9,420,544 -1.37(-1.26%)
Feb 02, 2022 107.84 108.98 107.38 108.75 2,399,064 +1.00(+0.93%)
Feb 01, 2022 107.18 107.95 106.19 107.75 2,497,416 +0.44(+0.41%)
Jan 31, 2022 105.97 107.40 107.31 3,053,210 +1.21(+1.14%)
Jan 28, 2022 104.05 106.11 103.24 106.10 6,007,023 +1.62(+1.55%)
Jan 27, 2022 106.01 107.03 103.97 104.48 17,944,528 -1.12(-1.06%)
Jan 26, 2022 107.79 108.36 104.41 105.60 2,901,130 -0.95(-0.89%)
Jan 25, 2022 105.56 107.38 104.01 106.55 10,306,807 -0.59(-0.55%)
Jan 24, 2022 104.99 107.27 102.94 107.14 3,635,884 +0.42(+0.39%)
Jan 21, 2022 108.12 108.89 106.47 106.72 3,197,097 -1.95(-1.79%)
Jan 20, 2022 110.45 111.50 108.53 108.67 2,215,229 -1.69(-1.53%)
Jan 19, 2022 112.76 112.94 110.32 110.36 6,913,411 -2.32(-2.06%)
Jan 18, 2022 114.11 114.11 112.27 112.68 6,587,351 -2.24(-1.95%)
Jan 14, 2022 114.92 0 +0.58(+0.51%)
Jan 13, 2022 114.53 115.42 113.98 114.34 3,827,279 +0.30(+0.26%)
Jan 12, 2022 114.32 114.54 113.14 114.04 2,003,630 +0.18(+0.16%)
Jan 11, 2022 113.03 113.90 112.17 113.86 2,925,937 +0.89(+0.79%)
Jan 10, 2022 112.67 113.05 111.45 112.97 3,506,087 +0.12(+0.11%)
Jan 07, 2022 112.71 113.31 112.49 112.85 2,336,044 +0.37(+0.33%)
Jan 06, 2022 112.97 113.12 111.67 112.48 3,127,755 +0.27(+0.24%)
Jan 05, 2022 113.34 114.96 112.21 112.21 3,333,894 -0.81(-0.72%)
Jan 04, 2022 111.81 113.30 111.59 113.02 2,664,382 +1.91(+1.72%)
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.