Skip to main content

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

99.37 +0.27 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 98.93 99.90 98.82 99.37 475,818 +0.27(+0.27%)
Aug 15, 2022 98.33 99.23 98.30 99.10 382,139 -0.01(-0.01%)
Aug 12, 2022 97.78 99.15 97.78 99.11 820,881 +1.63(+1.67%)
Aug 11, 2022 97.16 98.33 97.16 97.48 415,380 +0.85(+0.88%)
Aug 10, 2022 96.00 96.77 96.00 96.63 473,475 +1.84(+1.94%)
Aug 09, 2022 95.22 95.50 94.43 94.79 488,835 -0.72(-0.75%)
Aug 08, 2022 95.62 96.18 95.28 95.51 709,764 +0.24(+0.25%)
Aug 05, 2022 94.47 95.48 94.30 95.27 349,452 -0.15(-0.16%)
Aug 04, 2022 95.83 95.96 95.37 95.42 581,087 -0.57(-0.59%)
Aug 03, 2022 95.57 96.34 95.21 95.99 557,661 +1.13(+1.19%)
Aug 02, 2022 95.70 96.09 94.84 94.86 563,915 -1.10(-1.15%)
Aug 01, 2022 95.35 96.40 95.06 95.96 814,480 +0.14(+0.15%)
Jul 29, 2022 94.79 96.06 94.74 95.82 780,831 +0.35(+0.37%)
Jul 28, 2022 94.95 95.60 93.85 95.47 751,341 +0.82(+0.87%)
Jul 27, 2022 93.33 95.01 92.94 94.65 1,111,963 +1.69(+1.82%)
Jul 26, 2022 93.40 93.68 92.79 92.96 590,602 -0.69(-0.74%)
Jul 25, 2022 93.42 93.95 93.16 93.65 638,847 +0.42(+0.45%)
Jul 22, 2022 93.96 94.31 92.66 93.23 912,126 -0.87(-0.92%)
Jul 21, 2022 93.45 94.13 92.51 94.10 1,565,256 +0.01(+0.01%)
Jul 20, 2022 93.50 94.26 93.17 94.09 699,701 +0.10(+0.11%)
Jul 19, 2022 92.20 94.09 92.20 93.99 654,611 +2.58(+2.82%)
Jul 18, 2022 92.70 92.87 91.12 91.41 680,486 -0.45(-0.49%)
Jul 15, 2022 91.04 91.86 90.19 91.86 585,307 +2.16(+2.41%)
Jul 14, 2022 89.34 89.85 88.37 89.70 1,058,598 -0.90(-0.99%)
Jul 13, 2022 89.85 91.16 89.52 90.60 727,113 -0.52(-0.57%)
Jul 12, 2022 90.70 92.03 90.70 91.12 1,051,399 +0.04(+0.04%)
Jul 11, 2022 91.20 91.80 90.97 91.08 771,831 -0.94(-1.02%)
Jul 08, 2022 91.96 92.67 91.55 92.02 1,317,209 -0.07(-0.08%)
Jul 07, 2022 91.23 92.37 91.23 92.09 782,725 +1.58(+1.75%)
Jul 06, 2022 90.63 91.14 89.56 90.51 806,216 -0.13(-0.14%)
Jul 05, 2022 89.61 90.64 88.53 90.64 1,090,513 -0.47(-0.52%)
Jul 01, 2022 90.13 91.32 89.18 91.11 890,346 +0.59(+0.65%)
Jun 30, 2022 90.24 91.52 89.51 90.52 1,155,688 -0.76(-0.83%)
Jun 29, 2022 92.08 92.22 90.75 91.28 857,411 -0.81(-0.88%)
Jun 28, 2022 93.97 94.77 91.98 92.09 698,230 -1.14(-1.22%)
Jun 27, 2022 93.58 93.89 92.80 93.23 633,245 +0.16(+0.17%)
Jun 24, 2022 90.97 93.09 90.97 93.07 824,789 +2.83(+3.14%)
Jun 23, 2022 90.46 90.73 89.11 90.24 1,054,032 +0.24(+0.27%)
Jun 22, 2022 89.13 90.93 89.13 90.00 1,047,054 -0.43(-0.48%)
Jun 21, 2022 89.77 90.78 89.66 90.43 1,077,511 +2.03(+2.30%)
Jun 17, 2022 88.62 89.15 87.24 88.40 1,575,243 -0.05(-0.06%)
Jun 16, 2022 89.90 89.91 87.71 88.45 1,314,874 -3.45(-3.75%)
Jun 15, 2022 91.84 92.98 90.38 91.90 1,407,638 +0.91(+1.00%)
Jun 14, 2022 91.59 92.11 90.19 90.99 2,133,359 +0.10(+0.11%)
Jun 13, 2022 92.62 93.04 90.48 90.89 2,085,258 -3.99(-4.21%)
Jun 10, 2022 96.08 96.34 94.80 94.88 1,259,802 -2.63(-2.70%)
Jun 09, 2022 99.47 99.72 97.50 97.51 843,396 -3.02(-3.00%)
Jun 08, 2022 101.75 101.78 100.30 100.53 666,522 -1.82(-1.78%)
Jun 07, 2022 100.70 102.42 100.38 102.35 731,788 +0.98(+0.97%)
Jun 06, 2022 101.88 102.24 101.09 101.37 696,465 +0.31(+0.31%)
Jun 03, 2022 101.27 101.76 100.87 101.06 649,894 -1.41(-1.38%)
Jun 02, 2022 101.41 102.47 100.51 102.47 1,070,821 +1.01(+1.00%)
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.