Skip to main content

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

107.56 -0.14 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 86.94 87.48 86.61 87.45 352,283 -0.09(-0.10%)
Dec 29, 2022 86.57 87.73 86.57 87.54 346,807 +1.35(+1.57%)
Dec 28, 2022 87.32 87.75 86.12 86.18 398,872 -1.33(-1.52%)
Dec 27, 2022 87.38 87.73 87.00 87.52 576,175 -0.01(-0.01%)
Dec 23, 2022 86.77 87.53 86.57 87.53 481,726 +0.51(+0.58%)
Dec 22, 2022 87.34 87.42 85.61 87.02 366,492 -1.06(-1.20%)
Dec 21, 2022 87.70 88.30 87.50 88.07 422,533 +1.15(+1.32%)
Dec 20, 2022 86.55 87.42 86.55 86.92 778,859 -0.03(-0.03%)
Dec 19, 2022 87.96 88.00 86.40 86.95 463,803 -0.85(-0.97%)
Dec 16, 2022 88.18 88.31 87.16 87.80 369,789 -1.18(-1.33%)
Dec 15, 2022 90.11 90.19 88.65 88.98 1,097,970 -2.18(-2.39%)
Dec 14, 2022 91.44 92.41 90.53 91.16 809,384 -0.48(-0.52%)
Dec 13, 2022 93.59 93.65 91.20 91.64 1,071,245 +0.49(+0.53%)
Dec 12, 2022 89.79 91.19 89.71 91.15 380,158 +1.26(+1.40%)
Dec 09, 2022 90.01 90.88 89.85 89.90 247,982 -0.57(-0.63%)
Dec 08, 2022 90.42 90.83 90.18 90.47 590,268 +0.50(+0.55%)
Dec 07, 2022 89.74 90.56 89.56 89.97 297,595 +0.09(+0.10%)
Dec 06, 2022 90.82 91.27 89.31 89.89 466,075 -1.10(-1.20%)
Dec 05, 2022 92.00 92.19 90.67 90.98 488,414 -1.64(-1.77%)
Dec 02, 2022 91.56 92.78 91.56 92.62 583,367 -0.29(-0.31%)
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.