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 (%)
Dec 31, 2020 79.02 79.02 79.02 1,075,187 +0.74(+0.95%)
Dec 30, 2020 78.10 78.54 78.10 78.28 1,075,187 +0.35(+0.45%)
Dec 29, 2020 78.48 78.48 77.67 77.93 1,048,464 -0.11(-0.14%)
Dec 28, 2020 78.62 78.76 77.92 78.04 455,415 +0.05(+0.06%)
Dec 24, 2020 78.18 78.18 77.51 78.00 230,850 +0.11(+0.14%)
Dec 23, 2020 77.40 78.25 77.26 77.89 487,972 +0.73(+0.94%)
Dec 22, 2020 77.71 77.71 77.07 77.16 715,964 -0.70(-0.90%)
Dec 21, 2020 76.77 78.01 76.71 77.86 2,111,624 -0.42(-0.53%)
Dec 18, 2020 79.54 79.54 77.94 78.28 1,163,161 -0.96(-1.22%)
Dec 17, 2020 79.59 79.60 78.91 79.24 1,074,683 +0.04(+0.05%)
Dec 16, 2020 79.41 79.49 79.00 79.20 885,279 -0.23(-0.29%)
Dec 15, 2020 79.24 79.48 78.60 79.43 615,904 +0.85(+1.09%)
Dec 14, 2020 79.97 79.97 78.54 78.58 1,166,358 -0.50(-0.64%)
Dec 11, 2020 79.24 79.31 78.48 79.08 796,736 -0.50(-0.62%)
Dec 10, 2020 79.76 79.83 79.31 79.58 386,840 -0.57(-0.71%)
Dec 09, 2020 80.37 80.84 79.71 80.15 771,981 -0.09(-0.11%)
Dec 08, 2020 79.42 80.27 79.24 80.24 673,874 +0.61(+0.76%)
Dec 07, 2020 80.18 80.18 79.29 79.63 543,431 -0.62(-0.78%)
Dec 04, 2020 79.08 80.26 79.08 80.26 570,108 +1.47(+1.87%)
Dec 03, 2020 78.47 79.05 78.21 78.78 750,689 +0.52(+0.66%)
Dec 02, 2020 77.37 78.33 77.37 78.27 654,228 +0.61(+0.78%)
Dec 01, 2020 77.77 78.46 77.61 77.66 642,111 +0.87(+1.13%)
Nov 30, 2020 77.19 77.44 76.59 76.80 1,579,945 -0.76(-0.98%)
Nov 27, 2020 77.61 77.98 77.41 77.55 2,490,021 +0.05(+0.06%)
Nov 25, 2020 77.92 77.92 77.00 77.51 817,982 -0.67(-0.86%)
Nov 24, 2020 77.27 78.24 76.91 78.18 1,928,694 +1.84(+2.42%)
Nov 23, 2020 75.12 76.48 75.12 76.33 1,655,724 +1.79(+2.40%)
Nov 20, 2020 74.72 75.07 74.48 74.55 1,371,713 -0.36(-0.48%)
Nov 19, 2020 74.68 74.94 74.05 74.91 948,232 +0.23(+0.31%)
Nov 18, 2020 75.08 75.93 74.66 74.67 808,315 -0.46(-0.61%)
Nov 17, 2020 74.98 75.44 74.15 75.13 3,450,792 -0.37(-0.49%)
Nov 16, 2020 75.26 75.53 74.64 75.50 1,416,605 +1.68(+2.28%)
Nov 13, 2020 72.39 74.04 72.39 73.82 775,268 +1.80(+2.50%)
Nov 12, 2020 72.90 72.91 71.40 72.02 939,620 -1.29(-1.76%)
Nov 11, 2020 74.05 74.05 72.86 73.32 2,884,087 -0.07(-0.10%)
Nov 10, 2020 72.49 73.51 72.49 73.39 1,523,447 +0.98(+1.36%)
Nov 09, 2020 73.43 74.26 72.32 72.40 3,318,485 +2.54(+3.63%)
Nov 06, 2020 70.13 70.51 69.73 69.86 1,431,137 -0.49(-0.69%)
Nov 05, 2020 69.84 70.67 69.48 70.35 1,388,273 +1.68(+2.45%)
Nov 04, 2020 68.80 69.79 68.06 68.67 1,544,992 +0.08(+0.12%)
Nov 03, 2020 68.25 68.98 68.17 68.59 1,634,438 +1.31(+1.95%)
Nov 02, 2020 66.75 67.43 66.31 67.28 1,580,244 +1.32(+2.00%)
Oct 30, 2020 65.39 66.01 64.95 65.96 1,582,185 +0.20(+0.30%)
Oct 29, 2020 64.94 66.29 64.69 65.76 676,038 +0.75(+1.15%)
Oct 28, 2020 65.58 66.22 64.96 65.01 999,284 -1.93(-2.89%)
Oct 27, 2020 68.07 68.07 66.95 66.95 999,011 -1.18(-1.74%)
Oct 26, 2020 69.01 69.01 67.46 68.13 617,186 -1.68(-2.41%)
Oct 23, 2020 70.07 70.15 69.38 69.81 450,266 -0.47(-0.67%)
Oct 22, 2020 69.48 70.38 69.31 70.28 447,595 +0.98(+1.42%)
Oct 21, 2020 69.72 69.74 69.19 69.30 430,204 -0.29(-0.41%)
Oct 20, 2020 69.61 70.32 69.46 69.58 697,270 +0.23(+0.33%)
Oct 19, 2020 70.18 70.37 69.23 69.36 786,901 -0.66(-0.94%)
Oct 16, 2020 70.08 70.42 69.91 70.02 834,359 +0.09(+0.13%)
Oct 15, 2020 68.73 69.95 68.64 69.93 691,851 +0.38(+0.55%)
Oct 14, 2020 69.99 70.17 69.53 69.55 536,019 -0.19(-0.27%)
Oct 13, 2020 70.26 70.43 69.57 69.74 620,558 -0.68(-0.96%)
Oct 12, 2020 70.14 70.53 69.98 70.42 553,886 +0.58(+0.83%)
Oct 09, 2020 70.51 70.75 69.76 69.84 674,680 -0.35(-0.50%)
Oct 08, 2020 69.58 70.19 69.48 70.19 608,104 +1.17(+1.69%)
Oct 07, 2020 68.47 69.20 68.47 69.02 1,328,357 +1.33(+1.96%)
Oct 06, 2020 68.45 69.35 67.60 67.70 899,179 -0.54(-0.79%)
Oct 05, 2020 67.42 68.35 67.42 68.24 464,314 +1.19(+1.78%)
Oct 02, 2020 65.74 67.45 65.74 67.04 762,210 +0.14(+0.20%)
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.