Indicators

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

100.95 -1.86 (-1.81%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	104.19	105.39	103.62	105.00	1,867,623	-0.56(-0.53%)
Feb 25, 2022	103.23	105.85	104.00	105.56	2,218,208	+2.72(+2.64%)
Feb 24, 2022	100.07	102.97	99.65	102.84	5,063,185	+0.35(+0.34%)
Feb 23, 2022	104.56	104.88	102.35	102.49	1,937,399	-1.30(-1.25%)
Feb 22, 2022	104.64	105.37	102.91	103.79	2,115,294	-1.32(-1.26%)
Feb 18, 2022				105.11	0	-0.62(-0.59%)
Feb 17, 2022	107.03	107.03	105.56	105.73	1,468,090	-1.72(-1.60%)
Feb 16, 2022	106.88	107.77	106.48	107.45	1,925,018	+0.02(+0.02%)
Feb 15, 2022	106.44	107.47	106.29	107.43	1,841,946	+1.71(+1.62%)
Feb 14, 2022	106.60	106.81	104.98	105.72	3,382,525	-0.95(-0.89%)
Feb 11, 2022	108.02	108.91	106.18	106.67	2,487,314	-1.17(-1.08%)
Feb 10, 2022	108.25	109.99	107.48	107.84	2,543,874	-1.46(-1.34%)
Feb 09, 2022	108.24	109.47	108.24	109.30	2,077,482	+1.66(+1.54%)
Feb 08, 2022	106.63	107.81	106.26	107.64	2,600,803	+0.76(+0.71%)
Feb 07, 2022	106.69	107.67	106.35	106.88	2,452,251	+0.40(+0.38%)
Feb 04, 2022	106.83	107.27	105.41	106.48	2,651,993	-0.90(-0.84%)
Feb 03, 2022	108.17		107.29	107.38	9,420,544	-1.37(-1.26%)
Feb 02, 2022	107.84	108.98	107.38	108.75	2,399,064	+1.00(+0.93%)

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.