Skip to main content

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

107.56 -0.14 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 96.19 96.38 94.26 94.49 2,042,869 -2.38(-2.46%)
Nov 29, 2021 97.45 97.75 96.27 96.87 1,449,260 +0.29(+0.30%)
Nov 26, 2021 96.57 96.98 95.88 96.59 1,262,083 -2.18(-2.21%)
Nov 24, 2021 98.61 98.93 98.45 98.77 1,045,027 -0.15(-0.15%)
Nov 23, 2021 98.57 99.02 98.28 98.92 1,188,717 +0.60(+0.61%)
Nov 22, 2021 97.59 99.15 97.53 98.32 1,290,853 +1.09(+1.12%)
Nov 19, 2021 97.79 97.87 97.18 97.23 908,398 -0.82(-0.84%)
Nov 18, 2021 98.62 98.12 97.48 98.05 1,288,297 -0.55(-0.55%)
Nov 17, 2021 98.98 98.98 98.35 98.59 966,682 -0.55(-0.55%)
Nov 16, 2021 99.47 99.74 99.12 99.14 814,937 -0.34(-0.34%)
Nov 15, 2021 99.68 99.78 99.32 99.48 1,235,171 -0.01(-0.01%)
Nov 12, 2021 99.20 99.79 99.01 99.49 728,820 +0.41(+0.41%)
Nov 11, 2021 98.77 99.19 98.47 99.08 1,291,098 +0.67(+0.69%)
Nov 10, 2021 98.57 98.41 1,404,133 -0.34(-0.35%)
Nov 09, 2021 98.84 99.02 98.22 98.75 2,952,495 -0.12(-0.12%)
Nov 08, 2021 99.08 99.35 98.69 98.87 994,727 +0.36(+0.37%)
Nov 05, 2021 98.40 99.00 98.21 98.51 1,381,488 +0.90(+0.92%)
Nov 04, 2021 97.86 98.14 97.17 97.61 1,210,886 -0.14(-0.14%)
Nov 03, 2021 96.60 97.91 96.45 97.75 1,429,869 +0.93(+0.96%)
Nov 02, 2021 96.75 96.86 96.28 96.82 1,136,378 +0.24(+0.25%)
Nov 01, 2021 95.92 96.58 95.39 96.58 973,101 +1.18(+1.24%)
Oct 29, 2021 95.33 95.81 95.15 95.39 1,137,390 -0.21(-0.22%)
Oct 28, 2021 94.91 95.61 94.91 95.61 1,308,498 +1.17(+1.24%)
Oct 27, 2021 95.91 95.91 94.43 94.43 2,522,863 -1.53(-1.60%)
Oct 26, 2021 96.59 95.97 1,223,835 -0.63(-0.65%)
Oct 25, 2021 96.72 96.85 96.41 96.60 1,525,945 +0.17(+0.17%)
Oct 22, 2021 96.60 97.02 96.11 96.43 1,823,187 -0.63(-0.65%)
Oct 21, 2021 97.13 97.27 96.54 97.06 7,746,769 -0.34(-0.35%)
Oct 20, 2021 96.34 97.58 96.31 97.40 1,068,529 +0.99(+1.03%)
Oct 19, 2021 96.23 96.43 95.86 96.41 2,345,196 +0.56(+0.59%)
Oct 18, 2021 95.64 96.25 95.28 95.85 816,451 -0.25(-0.26%)
Oct 15, 2021 96.13 96.68 96.08 96.10 966,175 +0.50(+0.52%)
Oct 14, 2021 94.76 95.70 94.51 95.60 925,774 +1.67(+1.78%)
Oct 13, 2021 94.05 94.27 92.84 93.93 1,069,071 -0.03(-0.03%)
Oct 12, 2021 94.57 94.65 93.71 93.95 4,853,842 -0.51(-0.54%)
Oct 11, 2021 95.25 95.74 94.45 94.46 865,194 -0.66(-0.69%)
Oct 08, 2021 95.21 95.65 94.97 95.12 918,674 -0.02(-0.02%)
Oct 07, 2021 94.74 95.78 94.74 95.14 803,340 +1.06(+1.13%)
Oct 06, 2021 93.72 94.13 92.81 94.07 1,282,582 -0.34(-0.36%)
Oct 05, 2021 94.12 94.84 93.54 94.42 933,036 +0.70(+0.75%)
Oct 04, 2021 93.89 94.81 93.44 93.71 2,846,703 -0.21(-0.23%)
Oct 01, 2021 93.59 94.48 92.58 93.93 1,104,886 +0.84(+0.90%)
Sep 30, 2021 94.95 95.04 93.07 93.08 963,877 -1.51(-1.59%)
Sep 29, 2021 94.72 95.12 94.19 94.59 835,299 +0.07(+0.08%)
Sep 28, 2021 95.41 95.84 94.42 94.52 1,146,047 -1.12(-1.17%)
Sep 27, 2021 94.78 96.02 94.78 95.64 678,097 +1.01(+1.06%)
Sep 24, 2021 94.11 95.04 94.11 94.63 594,458 +0.11(+0.12%)
Sep 23, 2021 93.66 95.06 93.65 94.52 960,527 +1.28(+1.38%)
Sep 22, 2021 93.04 93.96 92.99 93.23 823,059 +0.95(+1.03%)
Sep 21, 2021 93.22 93.37 92.16 92.28 886,993 -0.48(-0.51%)
Sep 20, 2021 92.88 93.19 91.63 92.76 798,171 -1.77(-1.87%)
Sep 17, 2021 95.05 95.09 94.30 94.53 776,664 -0.58(-0.61%)
Sep 16, 2021 95.27 95.58 94.55 95.11 520,157 -0.27(-0.28%)
Sep 15, 2021 94.12 95.48 94.05 95.37 811,426 +1.22(+1.30%)
Sep 14, 2021 95.57 95.57 93.98 94.15 786,224 -1.10(-1.16%)
Sep 13, 2021 95.00 95.43 94.71 95.25 710,821 +1.03(+1.09%)
Sep 10, 2021 95.44 95.59 94.21 94.22 830,269 -0.64(-0.68%)
Sep 09, 2021 95.06 95.53 94.80 94.87 1,078,551 -0.33(-0.35%)
Sep 08, 2021 95.34 95.55 94.77 95.20 1,018,871 -0.30(-0.32%)
Sep 07, 2021 96.08 96.10 95.41 95.50 787,905 -0.68(-0.71%)
Sep 03, 2021 96.48 96.61 96.00 96.18 809,068 -0.50(-0.51%)
Sep 02, 2021 96.11 96.67 95.97 96.67 844,357 +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.