Skip to main content

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

108.79 +1.23 (+1.14%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 96.18 96.38 94.25 94.48 2,043,054 -2.38(-2.46%)
Nov 29, 2021 97.44 97.74 96.26 96.87 1,449,391 +0.29(+0.30%)
Nov 26, 2021 96.56 96.97 95.88 96.58 1,262,197 -2.18(-2.21%)
Nov 24, 2021 98.60 98.92 98.45 98.76 1,045,121 -0.15(-0.15%)
Nov 23, 2021 98.56 99.01 98.27 98.91 1,188,825 +0.60(+0.61%)
Nov 22, 2021 97.59 99.14 97.52 98.31 1,290,969 +1.09(+1.12%)
Nov 19, 2021 97.78 97.86 97.17 97.22 908,480 -0.82(-0.84%)
Nov 18, 2021 98.61 98.11 97.48 98.04 1,288,414 -0.55(-0.55%)
Nov 17, 2021 98.97 98.97 98.34 98.58 966,769 -0.55(-0.55%)
Nov 16, 2021 99.46 99.73 99.11 99.13 815,011 -0.34(-0.34%)
Nov 15, 2021 99.68 99.77 99.31 99.47 1,235,283 -0.01(-0.01%)
Nov 12, 2021 99.19 99.78 99.00 99.48 728,886 +0.41(+0.41%)
Nov 11, 2021 98.76 99.19 98.46 99.07 1,291,215 +0.67(+0.69%)
Nov 10, 2021 98.57 98.40 1,404,260 -0.34(-0.35%)
Nov 09, 2021 98.83 99.01 98.21 98.74 2,952,763 -0.12(-0.12%)
Nov 08, 2021 99.07 99.34 98.69 98.86 994,817 +0.36(+0.37%)
Nov 05, 2021 98.39 98.99 98.21 98.50 1,381,613 +0.90(+0.92%)
Nov 04, 2021 97.85 98.13 97.16 97.60 1,210,995 -0.14(-0.14%)
Nov 03, 2021 96.59 97.90 96.44 97.74 1,429,999 +0.93(+0.96%)
Nov 02, 2021 96.75 96.86 96.27 96.81 1,136,480 +0.24(+0.25%)
Nov 01, 2021 95.91 96.57 95.39 96.57 973,189 +1.18(+1.24%)
Oct 29, 2021 95.32 95.80 95.15 95.39 1,137,493 -0.21(-0.22%)
Oct 28, 2021 94.90 95.60 94.90 95.60 1,308,616 +1.17(+1.24%)
Oct 27, 2021 95.90 95.90 94.43 94.43 2,523,092 -1.53(-1.60%)
Oct 26, 2021 96.58 95.96 1,223,946 -0.63(-0.65%)
Oct 25, 2021 96.71 96.84 96.40 96.59 1,526,083 +0.17(+0.17%)
Oct 22, 2021 96.59 97.01 96.10 96.42 1,823,352 -0.63(-0.65%)
Oct 21, 2021 97.12 97.26 96.53 97.05 7,747,469 -0.34(-0.35%)
Oct 20, 2021 96.33 97.57 96.30 97.39 1,068,626 +0.99(+1.03%)
Oct 19, 2021 96.22 96.42 95.85 96.40 2,345,409 +0.56(+0.59%)
Oct 18, 2021 95.64 96.25 95.28 95.84 816,524 -0.25(-0.26%)
Oct 15, 2021 96.13 96.67 96.07 96.09 966,263 +0.50(+0.52%)
Oct 14, 2021 94.75 95.70 94.50 95.59 925,857 +1.67(+1.78%)
Oct 13, 2021 94.04 94.26 92.84 93.92 1,069,168 -0.03(-0.03%)
Oct 12, 2021 94.56 94.64 93.70 93.94 4,854,281 -0.51(-0.54%)
Oct 11, 2021 95.24 95.73 94.44 94.45 865,272 -0.66(-0.69%)
Oct 08, 2021 95.20 95.65 94.96 95.11 918,757 -0.02(-0.02%)
Oct 07, 2021 94.73 95.77 94.73 95.13 803,413 +1.06(+1.13%)
Oct 06, 2021 93.71 94.12 92.80 94.06 1,282,698 -0.34(-0.36%)
Oct 05, 2021 94.11 94.83 93.53 94.41 933,120 +0.70(+0.75%)
Oct 04, 2021 93.88 94.80 93.43 93.70 2,846,961 -0.21(-0.23%)
Oct 01, 2021 93.58 94.47 92.57 93.92 1,104,986 +0.84(+0.90%)
Sep 30, 2021 94.94 95.04 93.06 93.08 963,965 -1.51(-1.59%)
Sep 29, 2021 94.71 95.11 94.18 94.58 835,375 +0.07(+0.08%)
Sep 28, 2021 95.40 95.83 94.41 94.51 1,146,151 -1.12(-1.17%)
Sep 27, 2021 94.78 96.01 94.78 95.63 678,158 +1.01(+1.06%)
Sep 24, 2021 94.10 95.04 94.10 94.62 594,512 +0.11(+0.12%)
Sep 23, 2021 93.66 95.05 93.64 94.51 960,614 +1.28(+1.38%)
Sep 22, 2021 93.03 93.95 92.98 93.22 823,133 +0.95(+1.03%)
Sep 21, 2021 93.22 93.36 92.15 92.27 887,073 -0.48(-0.51%)
Sep 20, 2021 92.88 93.18 91.62 92.75 798,243 -1.77(-1.87%)
Sep 17, 2021 95.04 95.08 94.29 94.52 776,734 -0.58(-0.61%)
Sep 16, 2021 95.26 95.57 94.54 95.10 520,204 -0.27(-0.28%)
Sep 15, 2021 94.11 95.47 94.04 95.36 811,499 +1.22(+1.30%)
Sep 14, 2021 95.56 95.56 93.97 94.14 786,296 -1.10(-1.16%)
Sep 13, 2021 95.00 95.42 94.70 95.24 710,885 +1.03(+1.09%)
Sep 10, 2021 95.43 95.58 94.21 94.22 830,344 -0.64(-0.68%)
Sep 09, 2021 95.05 95.52 94.79 94.86 1,078,649 -0.33(-0.35%)
Sep 08, 2021 95.34 95.55 94.77 95.19 1,018,963 -0.30(-0.32%)
Sep 07, 2021 96.07 96.09 95.40 95.49 787,976 -0.68(-0.71%)
Sep 03, 2021 96.47 96.60 96.00 96.17 809,141 -0.50(-0.51%)
Sep 02, 2021 96.11 96.67 95.96 96.67 844,433 +0.79(+0.82%)
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.