Skip to main content

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

90.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 83.62 83.62 83.62 0 -0.51(-0.61%)
Dec 28, 2017 84.20 84.20 83.92 84.13 66,949 +0.18(+0.21%)
Dec 27, 2017 84.18 84.18 83.84 83.95 676,338 -0.12(-0.14%)
Dec 26, 2017 84.09 84.20 83.83 84.07 210,497 -0.20(-0.24%)
Dec 22, 2017 84.44 84.44 84.08 84.27 80,107 -0.07(-0.08%)
Dec 21, 2017 84.47 84.54 84.23 84.34 169,199 -0.30(-0.35%)
Dec 20, 2017 84.89 84.89 84.43 84.64 857,744 +0.25(+0.30%)
Dec 19, 2017 84.68 84.84 84.37 84.39 362,459 -0.25(-0.30%)
Dec 18, 2017 84.25 84.70 84.09 84.64 800,656 +1.01(+1.21%)
Dec 15, 2017 83.02 83.86 83.02 83.63 221,965 +0.80(+0.97%)
Dec 14, 2017 83.45 83.64 82.79 82.83 214,399 -0.57(-0.68%)
Dec 13, 2017 83.53 83.75 83.40 83.40 130,871 -0.08(-0.10%)
Dec 12, 2017 83.87 83.87 83.34 83.48 119,197 +0.02(+0.02%)
Dec 11, 2017 83.10 83.47 83.03 83.47 64,593 +0.41(+0.49%)
Dec 08, 2017 82.84 83.06 82.65 83.06 98,978 +0.62(+0.75%)
Dec 07, 2017 82.09 82.52 82.00 82.44 256,583 +0.32(+0.39%)
Dec 06, 2017 82.26 82.35 81.96 82.12 1,371,185 -0.21(-0.26%)
Dec 05, 2017 82.97 82.97 82.29 82.33 588,777 -0.49(-0.59%)
Dec 04, 2017 83.28 83.38 82.82 82.82 113,591 +0.39(+0.47%)
Dec 01, 2017 82.64 82.69 81.63 82.43 308,471 -0.21(-0.25%)
Nov 30, 2017 82.47 83.19 82.42 82.64 154,525 +0.46(+0.56%)
Nov 29, 2017 81.95 82.49 81.95 82.18 639,893 +0.46(+0.56%)
Nov 28, 2017 80.88 81.75 80.82 81.72 53,437 +0.97(+1.20%)
Nov 27, 2017 81.06 80.66 80.75 82,051 -0.31(-0.38%)
Nov 24, 2017 81.29 81.30 81.03 81.06 23,107 +0.01(+0.01%)
Nov 22, 2017 81.12 81.17 80.97 81.05 255,661 +0.01(+0.01%)
Nov 21, 2017 80.98 81.13 80.89 81.04 172,276 +0.45(+0.56%)
Nov 20, 2017 80.49 80.64 80.30 80.59 106,052 +0.28(+0.35%)
Nov 17, 2017 80.15 80.44 80.15 80.31 68,666 -0.10(-0.12%)
Nov 16, 2017 79.84 80.57 79.83 80.41 298,735 +1.15(+1.45%)
Nov 15, 2017 79.23 79.46 78.77 79.26 210,377 -0.30(-0.38%)
Nov 14, 2017 79.71 79.72 79.38 79.56 60,651 -0.35(-0.44%)
Nov 13, 2017 79.46 80.04 79.46 79.91 164,800 +0.06(+0.08%)
Nov 10, 2017 79.79 79.88 79.57 79.85 149,812 +0.10(+0.13%)
Nov 09, 2017 79.61 79.79 79.18 79.75 52,392 -0.23(-0.29%)
Nov 08, 2017 79.81 79.98 79.58 79.98 49,489 +0.19(+0.24%)
Nov 07, 2017 80.19 80.23 79.58 79.79 513,878 -0.25(-0.31%)
Nov 06, 2017 79.98 80.09 79.75 80.04 626,243 +0.15(+0.19%)
Nov 03, 2017 79.83 79.96 79.69 79.89 53,428 +0.18(+0.23%)
Nov 02, 2017 79.72 79.74 79.17 79.71 88,253 +0.14(+0.18%)
Nov 01, 2017 79.67 79.93 79.45 79.57 101,871 +0.23(+0.29%)
Oct 31, 2017 79.33 79.44 79.18 79.34 65,231 +0.13(+0.16%)
Oct 30, 2017 79.47 79.04 79.21 142,471 -0.27(-0.34%)
Oct 27, 2017 79.30 79.49 78.89 79.48 2,610,611 +0.18(+0.23%)
Oct 26, 2017 79.45 79.60 79.18 79.30 138,364 +0.14(+0.18%)
Oct 25, 2017 79.64 79.66 78.65 79.16 44,189 -0.54(-0.68%)
Oct 24, 2017 79.58 79.87 79.53 79.70 150,773 +0.34(+0.43%)
Oct 23, 2017 79.59 79.70 79.32 79.36 144,498 -0.05(-0.06%)
Oct 20, 2017 79.31 79.45 79.20 79.41 32,129 +0.53(+0.67%)
Oct 19, 2017 78.49 78.88 78.34 78.88 47,814 -0.08(-0.10%)
Oct 18, 2017 78.99 79.05 78.83 78.96 219,807 +0.14(+0.18%)
Oct 17, 2017 78.88 78.88 78.70 78.82 243,583 +0.00(+0.00%)
Oct 16, 2017 78.90 78.95 78.66 78.82 58,656 +0.05(+0.06%)
Oct 13, 2017 78.54 78.91 78.43 78.77 52,918 +0.26(+0.33%)
Oct 12, 2017 78.77 78.77 78.44 78.51 81,471 -0.37(-0.47%)
Oct 11, 2017 78.71 78.90 78.71 78.88 248,766 +0.05(+0.06%)
Oct 10, 2017 78.68 78.95 78.58 78.83 104,437 +0.36(+0.46%)
Oct 09, 2017 78.68 78.78 78.34 78.47 32,300 -0.13(-0.17%)
Oct 06, 2017 78.57 78.78 78.50 78.60 59,061 -0.19(-0.24%)
Oct 05, 2017 78.44 78.87 78.44 78.79 58,762 +0.40(+0.51%)
Oct 04, 2017 78.45 78.58 78.34 78.39 200,182 -0.05(-0.06%)
Oct 03, 2017 78.18 78.44 78.06 78.44 529,128 +0.42(+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.