Skip to main content

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

108.87 +1.31 (+1.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 70.59 71.10 70.34 70.43 481,311 +0.66(+0.94%)
Oct 30, 2018 68.55 69.84 68.55 69.77 735,491 +1.09(+1.59%)
Oct 29, 2018 69.49 70.09 67.68 68.68 847,308 +0.04(+0.06%)
Oct 26, 2018 68.62 69.45 67.80 68.64 822,951 -0.90(-1.30%)
Oct 25, 2018 68.68 70.00 68.52 69.54 842,615 +1.41(+2.08%)
Oct 24, 2018 70.57 70.59 68.07 68.13 653,878 -2.49(-3.52%)
Oct 23, 2018 69.83 70.93 69.14 70.62 721,214 -0.31(-0.43%)
Oct 22, 2018 71.40 71.55 70.81 70.92 370,411 -0.28(-0.39%)
Oct 19, 2018 71.42 71.87 71.03 71.21 336,246 -0.06(-0.08%)
Oct 18, 2018 72.06 72.28 70.97 71.27 347,726 -1.07(-1.48%)
Oct 17, 2018 72.35 72.72 71.69 72.34 425,941 -0.11(-0.15%)
Oct 16, 2018 71.60 72.55 71.35 72.45 847,428 +1.35(+1.90%)
Oct 15, 2018 71.44 71.71 71.10 71.10 394,820 -0.38(-0.54%)
Oct 12, 2018 71.89 71.89 70.60 71.48 660,638 +0.78(+1.10%)
Oct 11, 2018 71.99 72.55 70.34 70.70 2,020,552 -1.68(-2.32%)
Oct 10, 2018 74.27 74.27 72.26 72.38 1,911,060 -1.96(-2.64%)
Oct 09, 2018 74.65 74.71 74.14 74.34 271,672 -0.39(-0.52%)
Oct 08, 2018 74.43 74.86 74.13 74.73 230,703 +0.14(+0.18%)
Oct 05, 2018 75.24 75.31 74.17 74.60 241,181 -0.56(-0.75%)
Oct 04, 2018 75.59 75.60 74.74 75.16 314,434 -0.49(-0.64%)
Oct 03, 2018 75.55 75.99 75.53 75.65 223,240 +0.46(+0.61%)
Oct 02, 2018 75.00 75.46 75.00 75.19 223,741 +0.09(+0.11%)
Oct 01, 2018 75.32 75.54 74.93 75.10 597,712 +0.25(+0.33%)
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%)
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.