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 (%)
Nov 30, 2022 91.13 93.22 90.39 93.22 778,519 +1.95(+2.14%)
Nov 29, 2022 90.83 91.56 90.83 91.27 561,134 +0.48(+0.52%)
Nov 28, 2022 91.57 91.96 90.53 90.79 323,395 -1.66(-1.79%)
Nov 25, 2022 92.08 92.61 92.08 92.45 138,691 +0.22(+0.24%)
Nov 23, 2022 91.70 92.33 91.61 92.23 339,134 +0.22(+0.24%)
Nov 22, 2022 90.96 92.04 90.96 92.01 557,394 +1.49(+1.64%)
Nov 21, 2022 90.45 90.71 89.89 90.52 267,222 -0.30(-0.34%)
Nov 18, 2022 90.85 90.97 90.12 90.83 343,555 +0.68(+0.75%)
Nov 17, 2022 88.79 90.19 88.79 90.15 303,467 +0.18(+0.20%)
Nov 16, 2022 90.83 91.12 89.86 89.97 426,531 -1.60(-1.75%)
Nov 15, 2022 92.02 92.35 90.76 91.57 374,117 +0.54(+0.60%)
Nov 14, 2022 91.51 92.40 90.99 91.03 339,663 -0.61(-0.67%)
Nov 11, 2022 90.73 91.93 90.33 91.64 992,705 +0.90(+0.99%)
Nov 10, 2022 89.37 90.84 89.20 90.74 725,524 +3.88(+4.46%)
Nov 09, 2022 87.90 88.49 86.77 86.87 357,068 -1.79(-2.02%)
Nov 08, 2022 88.42 89.33 87.68 88.66 599,378 +0.36(+0.41%)
Nov 07, 2022 87.90 88.37 87.26 88.30 341,489 +0.84(+0.96%)
Nov 04, 2022 86.93 88.07 86.12 87.46 587,009 +1.61(+1.87%)
Nov 03, 2022 85.53 86.42 85.07 85.85 623,745 -0.93(-1.08%)
Nov 02, 2022 88.44 86.77 86.78 828,818 -1.83(-2.06%)
Nov 01, 2022 89.10 89.11 88.00 88.61 544,569 +0.45(+0.51%)
Oct 31, 2022 87.99 88.60 87.77 88.16 446,408 -0.45(-0.51%)
Oct 28, 2022 86.73 88.64 86.73 88.61 539,593 +2.09(+2.41%)
Oct 27, 2022 87.02 87.63 86.42 86.53 931,528 -0.24(-0.27%)
Oct 26, 2022 86.30 87.60 86.30 86.76 370,604 +0.61(+0.71%)
Oct 25, 2022 84.93 86.36 84.77 86.15 546,626 +1.15(+1.36%)
Oct 24, 2022 84.43 85.24 84.00 85.00 630,324 +1.09(+1.29%)
Oct 21, 2022 81.52 84.00 81.50 83.92 541,064 +2.46(+3.02%)
Oct 20, 2022 81.74 83.03 81.25 81.46 746,899 -0.08(-0.09%)
Oct 19, 2022 81.55 82.31 80.91 81.54 574,748 -0.64(-0.78%)
Oct 18, 2022 82.55 82.91 81.26 82.17 641,423 +0.98(+1.21%)
Oct 17, 2022 81.45 81.81 80.90 81.19 996,845 +1.25(+1.56%)
Oct 14, 2022 81.60 82.17 79.84 79.94 880,858 -1.40(-1.72%)
Oct 13, 2022 77.77 81.60 77.44 81.34 1,062,959 +2.32(+2.94%)
Oct 12, 2022 79.26 79.86 78.84 79.02 631,570 -0.35(-0.44%)
Oct 11, 2022 78.94 80.48 78.66 79.37 652,576 -0.10(-0.12%)
Oct 10, 2022 80.18 80.45 78.98 79.47 724,447 -0.70(-0.88%)
Oct 07, 2022 81.06 81.33 79.75 80.17 612,345 -1.95(-2.38%)
Oct 06, 2022 82.67 83.33 82.00 82.13 767,474 -0.91(-1.10%)
Oct 05, 2022 82.17 83.53 81.71 83.04 507,430 -0.23(-0.27%)
Oct 04, 2022 81.49 83.30 81.49 83.27 929,447 +2.92(+3.64%)
Oct 03, 2022 78.92 80.77 78.62 80.34 720,848 +2.39(+3.07%)
Sep 30, 2022 78.86 79.56 77.83 77.95 1,074,856 -0.91(-1.16%)
Sep 29, 2022 79.74 79.74 78.20 78.87 2,003,598 -1.57(-1.95%)
Sep 28, 2022 79.04 80.82 78.81 80.44 2,325,287 +1.70(+2.15%)
Sep 27, 2022 79.56 80.14 78.20 78.74 1,545,948 -0.10(-0.12%)
Sep 26, 2022 79.74 80.39 78.58 78.84 1,268,394 -1.38(-1.72%)
Sep 23, 2022 80.82 80.92 79.14 80.22 1,241,610 -1.75(-2.13%)
Sep 22, 2022 82.80 82.92 81.93 81.96 885,507 -0.76(-0.92%)
Sep 21, 2022 84.43 85.19 82.71 82.73 590,158 -1.34(-1.59%)
Sep 20, 2022 84.82 84.88 83.58 84.07 497,422 -1.74(-2.02%)
Sep 19, 2022 84.42 85.87 84.42 85.80 360,820 +0.57(+0.66%)
Sep 16, 2022 84.91 85.35 84.46 85.24 854,393 -0.67(-0.78%)
Sep 15, 2022 86.08 86.96 85.66 85.91 998,798 -0.26(-0.31%)
Sep 14, 2022 86.43 86.78 85.49 86.17 1,246,837 -0.14(-0.16%)
Sep 13, 2022 88.40 88.57 86.03 86.31 386,035 -3.84(-4.26%)
Sep 12, 2022 89.82 90.64 89.79 90.15 466,866 +0.92(+1.04%)
Sep 09, 2022 88.35 89.46 88.35 89.23 513,085 +1.42(+1.61%)
Sep 08, 2022 86.65 87.82 86.21 87.81 777,622 +0.64(+0.74%)
Sep 07, 2022 85.80 87.31 85.57 87.17 532,853 +1.16(+1.35%)
Sep 06, 2022 87.15 87.15 85.72 86.01 919,229 -0.73(-0.84%)
Sep 02, 2022 88.22 88.71 86.39 86.74 1,958,226 -0.59(-0.68%)
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.