Skip to main content

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

108.87 +1.31 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 74.71 74.97 74.56 74.85 229,210 +0.07(+0.09%)
Sep 27, 2018 74.77 75.18 74.68 74.78 182,025 +0.17(+0.23%)
Sep 26, 2018 75.09 75.27 74.53 74.61 234,972 -0.28(-0.37%)
Sep 25, 2018 75.44 75.44 74.86 74.89 223,601 -0.35(-0.46%)
Sep 24, 2018 75.45 75.59 75.13 75.24 483,016 -0.37(-0.49%)
Sep 21, 2018 75.86 76.02 75.58 75.61 1,560,376 -0.07(-0.09%)
Sep 20, 2018 75.40 75.84 75.40 75.68 718,024 +0.64(+0.86%)
Sep 19, 2018 74.88 75.26 74.84 75.03 421,039 +0.21(+0.28%)
Sep 18, 2018 74.58 75.02 74.46 74.82 1,030,069 +0.40(+0.54%)
Sep 17, 2018 74.75 74.79 74.36 74.42 114,424 -0.31(-0.42%)
Sep 14, 2018 74.58 74.84 74.49 74.74 393,929 +0.14(+0.18%)
Sep 13, 2018 74.47 74.69 74.47 74.60 296,106 +0.48(+0.65%)
Sep 12, 2018 74.08 74.32 73.96 74.12 250,815 +0.03(+0.05%)
Sep 11, 2018 73.87 74.20 73.53 74.08 202,696 +0.12(+0.16%)
Sep 10, 2018 74.18 74.30 73.93 73.97 166,683 -0.02(-0.02%)
Sep 07, 2018 74.07 74.35 73.84 73.98 285,003 -0.28(-0.38%)
Sep 06, 2018 74.95 74.95 74.08 74.26 2,062,391 -0.59(-0.79%)
Sep 05, 2018 74.83 74.97 74.42 74.86 195,768 +0.00(+0.00%)
Sep 04, 2018 74.89 74.97 74.57 74.86 395,515 -0.14(-0.19%)
Aug 31, 2018 75.00 75.00 75.00 0 -0.06(-0.08%)
Aug 30, 2018 75.20 75.39 74.89 75.06 414,838 -0.31(-0.40%)
Aug 29, 2018 75.34 75.50 74.98 75.36 159,272 +0.19(+0.25%)
Aug 28, 2018 75.30 75.30 75.04 75.18 481,364 +0.14(+0.19%)
Aug 27, 2018 74.60 75.13 74.60 75.03 226,203 +0.68(+0.91%)
Aug 24, 2018 74.27 74.42 74.16 74.36 266,946 +0.29(+0.39%)
Aug 23, 2018 74.29 74.34 73.97 74.07 171,205 -0.25(-0.34%)
Aug 22, 2018 74.48 74.59 74.29 74.32 225,454 -0.25(-0.33%)
Aug 21, 2018 74.45 74.81 74.38 74.57 213,165 +0.31(+0.42%)
Aug 20, 2018 74.08 74.32 74.08 74.25 152,765 +0.34(+0.46%)
Aug 17, 2018 73.36 74.08 73.35 73.92 203,337 +0.49(+0.67%)
Aug 16, 2018 73.11 73.64 73.11 73.42 133,183 +0.90(+1.24%)
Aug 15, 2018 72.79 72.79 72.04 72.53 255,077 -0.61(-0.83%)
Aug 14, 2018 72.90 73.24 72.87 73.14 300,908 +0.53(+0.72%)
Aug 13, 2018 72.97 73.14 72.55 72.61 536,878 -0.36(-0.50%)
Aug 10, 2018 73.15 73.21 72.75 72.97 498,607 -0.60(-0.82%)
Aug 09, 2018 73.77 73.87 73.53 73.58 332,639 -0.14(-0.20%)
Aug 08, 2018 73.69 73.83 73.52 73.72 179,420 +0.03(+0.03%)
Aug 07, 2018 73.55 73.86 73.55 73.69 659,578 +0.19(+0.27%)
Aug 06, 2018 73.21 73.58 73.16 73.50 161,564 +0.18(+0.24%)
Aug 03, 2018 72.86 73.34 72.85 73.32 143,150 +0.55(+0.76%)
Aug 02, 2018 72.05 72.82 71.92 72.77 180,340 +0.46(+0.63%)
Aug 01, 2018 72.55 72.77 72.17 72.31 405,682 -0.08(-0.11%)
Jul 31, 2018 72.36 72.64 72.27 72.39 649,196 +0.29(+0.40%)
Jul 30, 2018 71.98 72.26 71.98 72.10 266,631 +0.15(+0.21%)
Jul 27, 2018 72.14 72.42 71.75 71.95 261,046 -0.39(-0.54%)
Jul 26, 2018 72.10 72.59 72.08 72.34 195,281 +0.25(+0.34%)
Jul 25, 2018 71.56 72.14 71.25 72.09 288,838 +0.32(+0.45%)
Jul 24, 2018 71.96 72.19 71.63 71.77 176,902 +0.08(+0.12%)
Jul 23, 2018 71.46 71.76 71.27 71.69 120,697 +0.18(+0.25%)
Jul 20, 2018 71.60 71.76 71.46 71.51 118,767 -0.27(-0.38%)
Jul 19, 2018 71.83 71.94 71.51 71.78 194,706 -0.16(-0.22%)
Jul 18, 2018 71.77 72.03 71.72 71.94 112,721 +0.22(+0.31%)
Jul 17, 2018 71.41 71.82 71.40 71.72 191,496 +0.19(+0.26%)
Jul 16, 2018 71.57 71.66 71.36 71.53 134,847 -0.06(-0.08%)
Jul 13, 2018 71.60 71.79 71.47 71.59 223,010 -0.02(-0.02%)
Jul 12, 2018 71.44 71.71 71.20 71.61 614,054 +0.56(+0.79%)
Jul 11, 2018 71.55 71.55 70.98 71.05 255,564 -0.97(-1.34%)
Jul 10, 2018 72.08 72.08 71.80 72.02 570,567 +0.17(+0.24%)
Jul 09, 2018 71.17 71.85 71.17 71.85 206,686 +0.95(+1.34%)
Jul 06, 2018 70.38 71.00 70.20 70.90 217,342 +0.51(+0.72%)
Jul 05, 2018 70.30 70.39 69.85 70.39 196,150 +0.62(+0.89%)
Jul 03, 2018 69.77 69.77 69.77 0 -0.38(-0.54%)
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.