Skip to main content

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

107.56 -0.14 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 70.59 71.09 70.33 70.42 481,355 +0.66(+0.94%)
Oct 30, 2018 68.54 69.84 68.54 69.77 735,558 +1.09(+1.59%)
Oct 29, 2018 69.48 70.08 67.67 68.68 847,385 +0.04(+0.06%)
Oct 26, 2018 68.61 69.44 67.79 68.64 823,026 -0.90(-1.30%)
Oct 25, 2018 68.67 70.00 68.52 69.54 842,691 +1.41(+2.08%)
Oct 24, 2018 70.56 70.59 68.06 68.12 653,937 -2.49(-3.52%)
Oct 23, 2018 69.82 70.93 69.13 70.61 721,279 -0.31(-0.43%)
Oct 22, 2018 71.40 71.55 70.80 70.92 370,445 -0.28(-0.39%)
Oct 19, 2018 71.41 71.86 71.02 71.20 336,276 -0.06(-0.08%)
Oct 18, 2018 72.05 72.27 70.97 71.26 347,758 -1.07(-1.48%)
Oct 17, 2018 72.34 72.72 71.69 72.33 425,979 -0.11(-0.15%)
Oct 16, 2018 71.59 72.55 71.34 72.44 847,504 +1.35(+1.90%)
Oct 15, 2018 71.43 71.71 71.09 71.09 394,856 -0.38(-0.54%)
Oct 12, 2018 71.88 71.88 70.59 71.47 660,698 +0.78(+1.10%)
Oct 11, 2018 71.98 72.55 70.33 70.70 2,020,735 -1.68(-2.32%)
Oct 10, 2018 74.27 74.27 72.26 72.38 1,911,233 -1.96(-2.64%)
Oct 09, 2018 74.64 74.70 74.13 74.33 271,697 -0.39(-0.52%)
Oct 08, 2018 74.42 74.85 74.12 74.73 230,724 +0.14(+0.18%)
Oct 05, 2018 75.24 75.31 74.16 74.59 241,203 -0.56(-0.75%)
Oct 04, 2018 75.58 75.60 74.74 75.15 314,462 -0.49(-0.64%)
Oct 03, 2018 75.54 75.98 75.52 75.64 223,260 +0.46(+0.61%)
Oct 02, 2018 74.99 75.45 74.99 75.18 223,761 +0.09(+0.11%)
Oct 01, 2018 75.31 75.54 74.92 75.09 597,767 +0.25(+0.33%)
Sep 28, 2018 74.70 74.97 74.56 74.85 229,231 +0.07(+0.09%)
Sep 27, 2018 74.76 75.17 74.68 74.78 182,042 +0.17(+0.23%)
Sep 26, 2018 75.08 75.26 74.52 74.61 234,993 -0.28(-0.37%)
Sep 25, 2018 75.43 75.43 74.86 74.88 223,621 -0.35(-0.46%)
Sep 24, 2018 75.44 75.58 75.12 75.23 483,060 -0.37(-0.49%)
Sep 21, 2018 75.85 76.01 75.58 75.60 1,560,517 -0.07(-0.09%)
Sep 20, 2018 75.39 75.83 75.39 75.67 718,089 +0.64(+0.86%)
Sep 19, 2018 74.87 75.25 74.83 75.03 421,077 +0.21(+0.28%)
Sep 18, 2018 74.58 75.02 74.45 74.82 1,030,162 +0.40(+0.54%)
Sep 17, 2018 74.75 74.79 74.35 74.42 114,435 -0.31(-0.42%)
Sep 14, 2018 74.57 74.83 74.48 74.73 393,965 +0.14(+0.18%)
Sep 13, 2018 74.46 74.69 74.46 74.59 296,133 +0.48(+0.65%)
Sep 12, 2018 74.07 74.31 73.95 74.11 250,838 +0.03(+0.05%)
Sep 11, 2018 73.87 74.20 73.52 74.08 202,715 +0.12(+0.16%)
Sep 10, 2018 74.17 74.29 73.93 73.96 166,698 -0.02(-0.02%)
Sep 07, 2018 74.06 74.34 73.83 73.98 285,028 -0.28(-0.38%)
Sep 06, 2018 74.94 74.94 74.08 74.26 2,062,578 -0.59(-0.79%)
Sep 05, 2018 74.82 74.96 74.41 74.85 195,785 +0.00(+0.00%)
Sep 04, 2018 74.88 74.96 74.56 74.85 395,551 -0.14(-0.19%)
Aug 31, 2018 74.99 74.99 74.99 0 -0.06(-0.08%)
Aug 30, 2018 75.20 75.38 74.89 75.05 414,875 -0.30(-0.40%)
Aug 29, 2018 75.33 75.49 74.98 75.36 159,286 +0.19(+0.25%)
Aug 28, 2018 75.29 75.29 75.04 75.17 481,408 +0.14(+0.19%)
Aug 27, 2018 74.59 75.13 74.59 75.03 226,224 +0.68(+0.91%)
Aug 24, 2018 74.26 74.42 74.15 74.35 266,971 +0.29(+0.39%)
Aug 23, 2018 74.28 74.33 73.96 74.06 171,221 -0.25(-0.34%)
Aug 22, 2018 74.48 74.59 74.28 74.32 225,474 -0.25(-0.33%)
Aug 21, 2018 74.44 74.80 74.37 74.56 213,185 +0.31(+0.42%)
Aug 20, 2018 74.08 74.32 74.08 74.25 152,778 +0.34(+0.46%)
Aug 17, 2018 73.35 74.07 73.34 73.91 203,355 +0.49(+0.67%)
Aug 16, 2018 73.10 73.63 73.10 73.42 133,195 +0.90(+1.24%)
Aug 15, 2018 72.78 72.78 72.04 72.52 255,100 -0.61(-0.83%)
Aug 14, 2018 72.89 73.23 72.86 73.13 300,936 +0.53(+0.72%)
Aug 13, 2018 72.96 73.13 72.54 72.60 536,927 -0.36(-0.50%)
Aug 10, 2018 73.15 73.21 72.75 72.97 498,652 -0.60(-0.82%)
Aug 09, 2018 73.76 73.87 73.52 73.57 332,669 -0.14(-0.20%)
Aug 08, 2018 73.69 73.82 73.51 73.71 179,437 +0.03(+0.03%)
Aug 07, 2018 73.54 73.85 73.54 73.69 659,638 +0.19(+0.27%)
Aug 06, 2018 73.21 73.57 73.15 73.49 161,578 +0.18(+0.24%)
Aug 03, 2018 72.86 73.33 72.84 73.32 143,163 +0.55(+0.76%)
Aug 02, 2018 72.04 72.82 71.92 72.76 180,356 +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.