Skip to main content

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

93.23 +0.16 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 64.11 64.56 62.39 63.00 2,001,709 -1.30(-2.02%)
Mar 30, 2020 63.13 64.44 62.06 64.30 769,109 +1.77(+2.83%)
Mar 27, 2020 62.84 64.36 61.73 62.53 626,300 -2.46(-3.79%)
Mar 26, 2020 61.91 65.39 61.81 64.99 1,113,767 +3.94(+6.45%)
Mar 25, 2020 60.80 64.06 59.00 61.05 960,961 +0.17(+0.28%)
Mar 24, 2020 58.21 60.99 58.21 60.88 1,276,831 +5.55(+10.03%)
Mar 23, 2020 56.90 56.90 54.20 55.33 424,552 -1.19(-2.11%)
Mar 20, 2020 59.68 60.54 56.52 56.52 446,800 -2.68(-4.53%)
Mar 19, 2020 58.64 60.56 56.61 59.20 857,600 -0.29(-0.49%)
Mar 18, 2020 58.65 60.29 55.72 59.49 1,087,217 -2.97(-4.76%)
Mar 17, 2020 60.62 63.67 58.50 62.46 988,999 +3.21(+5.42%)
Mar 16, 2020 59.56 64.22 57.77 59.25 853,834 -8.61(-12.69%)
Mar 13, 2020 65.54 68.07 62.39 67.86 1,172,200 +6.13(+9.93%)
Mar 12, 2020 65.77 66.37 61.60 61.73 1,649,642 -7.89(-11.33%)
Mar 11, 2020 71.71 72.01 68.76 69.62 1,220,537 -4.04(-5.48%)
Mar 10, 2020 72.88 73.66 69.46 73.66 2,713,905 +3.68(+5.26%)
Mar 09, 2020 75.43 75.43 69.52 69.98 855,670 -7.30(-9.45%)
Mar 06, 2020 76.11 77.93 75.63 77.28 813,400 -1.47(-1.87%)
Mar 05, 2020 79.70 80.32 78.16 78.75 720,945 -2.85(-3.49%)
Mar 04, 2020 80.14 81.71 79.25 81.60 765,169 +3.09(+3.94%)
Mar 03, 2020 81.23 82.53 77.81 78.51 684,129 -2.62(-3.23%)
Mar 02, 2020 78.54 81.13 77.33 81.13 727,490 +3.11(+3.99%)
Feb 28, 2020 76.04 78.42 75.53 78.02 1,796,100 -0.64(-0.81%)
Feb 27, 2020 80.45 81.71 78.66 78.66 1,139,829 -3.45(-4.20%)
Feb 26, 2020 83.39 84.15 82.11 82.11 1,099,619 -0.87(-1.05%)
Feb 25, 2020 86.46 86.46 82.73 82.98 763,418 -3.10(-3.60%)
Feb 24, 2020 86.51 87.00 85.82 86.08 826,578 -3.20(-3.58%)
Feb 21, 2020 89.89 89.89 89.03 89.28 408,600 -0.91(-1.01%)
Feb 20, 2020 90.14 90.44 89.36 90.19 387,857 -0.16(-0.18%)
Feb 19, 2020 90.24 90.50 90.09 90.35 567,201 +0.48(+0.53%)
Feb 18, 2020 90.11 90.16 89.38 89.87 350,706 -0.55(-0.61%)
Feb 14, 2020 91.11 91.12 90.11 90.42 677,000 -0.62(-0.68%)
Feb 13, 2020 90.97 91.31 90.72 91.04 965,694 -0.37(-0.40%)
Feb 12, 2020 91.31 91.86 91.26 91.41 287,996 +0.78(+0.86%)
Feb 11, 2020 90.46 90.90 90.37 90.63 783,617 +0.71(+0.79%)
Feb 10, 2020 89.44 89.92 89.31 89.92 393,347 +0.34(+0.38%)
Feb 07, 2020 90.05 90.05 89.51 89.58 184,400 -0.72(-0.80%)
Feb 06, 2020 90.59 90.85 90.23 90.30 672,921 +0.11(+0.12%)
Feb 05, 2020 89.07 90.31 89.07 90.19 513,716 +1.89(+2.14%)
Feb 04, 2020 88.04 88.59 88.04 88.30 353,279 +1.56(+1.80%)
Feb 03, 2020 86.79 87.61 86.70 86.74 509,653 +0.40(+0.46%)
Jan 31, 2020 87.67 87.67 86.01 86.34 972,400 -1.66(-1.89%)
Jan 30, 2020 87.21 88.01 86.68 88.00 565,142 +0.05(+0.06%)
Jan 29, 2020 89.14 89.17 87.95 87.95 277,803 -0.95(-1.07%)
Jan 28, 2020 88.42 89.26 88.24 88.90 243,648 +0.89(+1.01%)
Jan 27, 2020 88.18 88.48 87.87 88.01 319,220 -1.86(-2.07%)
Jan 24, 2020 90.98 90.98 89.33 89.87 284,500 -0.61(-0.67%)
Jan 23, 2020 90.18 90.61 89.61 90.48 332,611 +0.06(+0.07%)
Jan 22, 2020 90.33 90.72 90.27 90.42 375,873 +0.48(+0.53%)
Jan 21, 2020 90.10 90.32 89.81 89.94 604,969 -0.43(-0.48%)
Jan 17, 2020 90.58 90.58 90.18 90.37 515,300 +0.08(+0.09%)
Jan 16, 2020 89.99 90.32 89.98 90.29 447,674 +0.73(+0.82%)
Jan 15, 2020 89.63 90.04 89.32 89.56 762,669 -0.35(-0.39%)
Jan 14, 2020 89.68 90.26 89.65 89.91 398,344 +0.32(+0.36%)
Jan 13, 2020 89.50 89.60 89.15 89.59 292,624 +0.28(+0.31%)
Jan 10, 2020 89.79 89.89 89.19 89.31 179,700 -0.38(-0.42%)
Jan 09, 2020 89.87 89.87 89.34 89.69 652,355 +0.16(+0.18%)
Jan 08, 2020 89.30 89.90 89.02 89.53 319,291 +0.20(+0.22%)
Jan 07, 2020 89.24 89.47 88.94 89.33 341,824 +0.13(+0.15%)
Jan 06, 2020 88.63 89.20 88.63 89.20 400,326 -0.14(-0.16%)
Jan 03, 2020 89.38 89.65 89.21 89.34 275,900 -0.97(-1.07%)
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.