Skip to main content

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

108.34 +0.55 (+0.51%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 85.40 85.72 85.29 85.43 550,103 +0.34(+0.40%)
Jul 30, 2018 84.95 85.28 84.95 85.09 225,933 +0.18(+0.21%)
Jul 27, 2018 85.14 85.46 84.67 84.91 221,200 -0.46(-0.54%)
Jul 26, 2018 85.09 85.67 85.07 85.37 165,474 +0.29(+0.34%)
Jul 25, 2018 84.45 85.13 84.09 85.08 244,750 +0.38(+0.45%)
Jul 24, 2018 84.92 85.19 84.53 84.70 149,900 +0.10(+0.12%)
Jul 23, 2018 84.33 84.69 84.11 84.60 102,274 +0.21(+0.25%)
Jul 20, 2018 84.50 84.69 84.33 84.39 100,639 -0.32(-0.38%)
Jul 19, 2018 84.77 84.90 84.39 84.71 164,986 -0.19(-0.22%)
Jul 18, 2018 84.69 85.00 84.64 84.90 95,516 +0.26(+0.31%)
Jul 17, 2018 84.27 84.76 84.26 84.64 162,266 +0.22(+0.26%)
Jul 16, 2018 84.46 84.57 84.21 84.42 114,264 -0.07(-0.08%)
Jul 13, 2018 84.50 84.72 84.35 84.49 188,970 -0.02(-0.02%)
Jul 12, 2018 84.31 84.63 84.02 84.51 520,325 +0.66(+0.79%)
Jul 11, 2018 84.44 84.44 83.77 83.85 216,555 -1.14(-1.34%)
Jul 10, 2018 85.06 85.07 84.73 84.99 483,476 +0.20(+0.24%)
Jul 09, 2018 83.99 84.79 83.99 84.79 175,138 +1.12(+1.34%)
Jul 06, 2018 83.06 83.79 82.85 83.67 184,167 +0.60(+0.72%)
Jul 05, 2018 82.96 83.07 82.43 83.07 166,210 +0.73(+0.89%)
Jul 03, 2018 82.34 82.34 82.34 0 -0.45(-0.54%)
Jul 02, 2018 82.17 82.79 81.97 82.79 547,220 +0.18(+0.22%)
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%)
Jun 01, 2018 84.53 85.01 84.50 84.94 442,808 +0.97(+1.16%)
May 31, 2018 84.56 84.59 83.70 83.97 296,418 -0.53(-0.63%)
May 30, 2018 83.98 84.66 83.96 84.50 184,085 +0.92(+1.10%)
May 29, 2018 84.07 84.30 83.19 83.58 301,732 -1.01(-1.19%)
May 25, 2018 84.59 84.59 84.59 0 -0.31(-0.37%)
May 24, 2018 84.87 84.99 84.14 84.90 269,904 -0.08(-0.09%)
May 23, 2018 84.69 84.98 84.26 84.98 124,490 -0.08(-0.09%)
May 22, 2018 85.50 85.62 84.97 85.06 207,005 -0.11(-0.13%)
May 21, 2018 85.13 85.43 84.93 85.17 239,263 +0.68(+0.80%)
May 18, 2018 84.96 84.96 84.48 84.49 127,933 -0.56(-0.66%)
May 17, 2018 84.85 85.44 84.78 85.05 625,638 +0.00(+0.00%)
May 16, 2018 84.46 85.20 84.46 85.05 178,992 +0.72(+0.85%)
May 15, 2018 84.25 84.42 84.02 84.33 273,867 -0.25(-0.30%)
May 14, 2018 84.69 84.91 84.47 84.58 163,402 +0.23(+0.27%)
May 11, 2018 84.15 84.49 83.94 84.35 116,760 +0.25(+0.30%)
May 10, 2018 83.46 84.26 83.46 84.10 501,567 +0.82(+0.98%)
May 09, 2018 82.76 83.37 82.58 83.28 120,660 +0.67(+0.81%)
May 08, 2018 82.54 82.79 82.09 82.61 254,384 +0.09(+0.11%)
May 07, 2018 82.77 82.87 82.34 82.52 279,834 +0.03(+0.04%)
May 04, 2018 81.23 82.72 80.96 82.49 165,532 +1.05(+1.29%)
May 03, 2018 81.67 81.67 80.41 81.44 548,288 -0.48(-0.59%)
May 02, 2018 82.40 82.65 81.79 81.92 265,105 -0.46(-0.56%)
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.