Skip to main content

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

108.47 +0.68 (+0.63%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 90.61 91.17 90.27 91.14 338,017 -0.09(-0.10%)
Dec 29, 2022 90.22 91.43 90.22 91.23 332,762 +1.41(+1.57%)
Dec 28, 2022 91.01 91.45 89.76 89.82 382,719 -1.39(-1.52%)
Dec 27, 2022 91.07 91.43 90.67 91.21 552,841 -0.01(-0.01%)
Dec 23, 2022 90.43 91.22 90.22 91.22 462,217 +0.53(+0.58%)
Dec 22, 2022 91.03 91.11 89.23 90.69 351,650 -1.10(-1.20%)
Dec 21, 2022 91.41 92.02 91.19 91.79 405,422 +1.20(+1.32%)
Dec 20, 2022 90.20 91.11 90.20 90.59 747,317 -0.03(-0.03%)
Dec 19, 2022 91.67 91.71 90.05 90.62 445,020 -0.89(-0.97%)
Dec 16, 2022 91.90 92.03 90.84 91.51 354,814 -1.23(-1.33%)
Dec 15, 2022 93.91 94.00 92.39 92.74 1,053,504 -2.27(-2.39%)
Dec 14, 2022 95.30 96.31 94.35 95.01 776,606 -0.50(-0.52%)
Dec 13, 2022 97.54 97.60 95.05 95.51 1,027,862 -0.22(-0.23%)
Dec 12, 2022 94.30 95.77 94.22 95.73 361,989 +1.32(+1.40%)
Dec 09, 2022 94.53 95.44 94.36 94.41 236,130 -0.60(-0.63%)
Dec 08, 2022 94.96 95.39 94.71 95.01 562,056 +0.52(+0.55%)
Dec 07, 2022 94.24 95.11 94.05 94.49 283,372 +0.09(+0.10%)
Dec 06, 2022 95.38 95.85 93.79 94.40 443,799 -1.15(-1.20%)
Dec 05, 2022 96.62 96.82 95.22 95.55 465,071 -1.72(-1.77%)
Dec 02, 2022 96.16 97.44 96.16 97.27 555,485 -0.30(-0.31%)
Dec 01, 2022 98.04 98.55 97.31 97.57 614,156 -0.32(-0.33%)
Nov 30, 2022 95.70 97.89 94.92 97.89 741,377 +2.05(+2.14%)
Nov 29, 2022 95.38 96.15 95.38 95.84 534,363 +0.50(+0.52%)
Nov 28, 2022 96.16 96.57 95.07 95.34 307,967 -1.74(-1.79%)
Nov 25, 2022 96.69 97.25 96.69 97.08 132,075 +0.23(+0.24%)
Nov 23, 2022 96.29 96.96 96.19 96.85 322,955 +0.23(+0.24%)
Nov 22, 2022 95.52 96.65 95.52 96.62 530,802 +1.56(+1.64%)
Nov 21, 2022 94.98 95.25 94.39 95.06 254,474 -0.32(-0.34%)
Nov 18, 2022 95.40 95.53 94.64 95.38 327,165 +0.71(+0.75%)
Nov 17, 2022 93.24 94.71 93.24 94.67 288,989 +0.19(+0.20%)
Nov 16, 2022 95.38 95.68 94.36 94.48 406,182 -1.68(-1.75%)
Nov 15, 2022 96.63 96.98 95.31 96.16 356,269 +0.57(+0.60%)
Nov 14, 2022 96.09 97.03 95.55 95.59 323,458 -0.64(-0.67%)
Nov 11, 2022 95.28 96.53 94.86 96.23 945,344 +0.94(+0.99%)
Nov 10, 2022 93.85 95.39 93.67 95.29 690,910 +4.07(+4.46%)
Nov 09, 2022 92.30 92.92 91.12 91.22 340,033 -1.88(-2.02%)
Nov 08, 2022 92.86 93.80 92.07 93.10 570,783 +0.38(+0.41%)
Nov 07, 2022 92.30 92.80 91.63 92.72 325,197 +0.88(+0.96%)
Nov 04, 2022 91.29 92.48 90.43 91.84 559,004 +1.69(+1.87%)
Nov 03, 2022 89.81 90.75 89.33 90.15 593,987 -0.98(-1.08%)
Nov 02, 2022 92.87 91.12 91.13 789,276 -1.92(-2.06%)
Nov 01, 2022 93.56 93.58 92.41 93.05 518,589 +0.47(+0.51%)
Oct 31, 2022 92.39 93.04 92.17 92.58 425,111 -0.47(-0.51%)
Oct 28, 2022 91.08 93.08 91.08 93.05 513,850 +2.19(+2.41%)
Oct 27, 2022 91.38 92.02 90.75 90.86 887,086 -0.25(-0.27%)
Oct 26, 2022 90.62 91.99 90.62 91.11 352,923 +0.64(+0.71%)
Oct 25, 2022 89.19 90.69 89.02 90.47 520,547 +1.21(+1.36%)
Oct 24, 2022 88.66 89.51 88.21 89.26 600,252 +1.14(+1.29%)
Oct 21, 2022 85.60 88.21 85.58 88.12 515,251 +2.58(+3.02%)
Oct 20, 2022 85.84 87.19 85.32 85.54 711,266 -0.08(-0.09%)
Oct 19, 2022 85.64 86.43 84.96 85.62 547,328 -0.67(-0.78%)
Oct 18, 2022 86.69 87.06 85.33 86.29 610,822 +1.03(+1.21%)
Oct 17, 2022 85.53 85.91 84.95 85.26 949,287 +1.31(+1.56%)
Oct 14, 2022 85.69 86.29 83.84 83.95 838,834 -1.47(-1.72%)
Oct 13, 2022 81.67 85.69 81.32 85.42 1,012,247 +2.44(+2.94%)
Oct 12, 2022 83.23 83.86 82.79 82.98 601,439 -0.37(-0.44%)
Oct 11, 2022 82.89 84.51 82.60 83.35 621,443 -0.10(-0.12%)
Oct 10, 2022 84.20 84.48 82.94 83.45 689,885 -0.74(-0.88%)
Oct 07, 2022 85.12 85.40 83.74 84.19 583,131 -2.05(-2.38%)
Oct 06, 2022 86.81 87.50 86.11 86.24 730,859 -0.96(-1.10%)
Oct 05, 2022 86.29 87.71 85.80 87.20 483,221 -0.24(-0.27%)
Oct 04, 2022 85.57 87.47 85.57 87.44 885,104 +3.07(+3.64%)
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.