Skip to main content

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

99.26 +1.36 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 103.12 103.12 102.43 102.46 1,062,591 -0.30(-0.29%)
Mar 30, 2021 102.03 102.93 101.88 102.76 734,447 +0.59(+0.58%)
Mar 29, 2021 102.43 102.88 101.64 102.17 1,326,901 -0.79(-0.77%)
Mar 26, 2021 101.61 103.00 101.09 102.96 1,387,100 +1.81(+1.79%)
Mar 25, 2021 99.25 101.37 98.96 101.15 1,312,955 +0.80(+0.80%)
Mar 24, 2021 102.27 102.49 100.35 100.35 1,324,765 -0.92(-0.91%)
Mar 23, 2021 103.14 103.17 100.89 101.27 3,100,578 -2.55(-2.46%)
Mar 22, 2021 103.32 104.16 102.84 103.82 622,822 +0.47(+0.45%)
Mar 19, 2021 103.51 104.14 102.37 103.35 984,600 +0.01(+0.01%)
Mar 18, 2021 104.16 105.18 103.13 103.34 918,009 -1.15(-1.10%)
Mar 17, 2021 103.18 104.49 102.57 104.49 821,113 +1.16(+1.12%)
Mar 16, 2021 103.61 103.95 103.13 103.33 806,876 -0.41(-0.40%)
Mar 15, 2021 103.10 103.77 102.42 103.74 1,671,724 +0.91(+0.88%)
Mar 12, 2021 101.94 102.86 101.64 102.83 841,800 +1.11(+1.09%)
Mar 11, 2021 101.97 102.37 101.28 101.72 820,644 +0.52(+0.51%)
Mar 10, 2021 100.46 101.65 100.46 101.20 1,050,502 +1.16(+1.16%)
Mar 09, 2021 100.38 100.93 99.65 100.04 10,290,532 +0.42(+0.42%)
Mar 08, 2021 98.95 100.86 98.94 99.62 868,997 +0.86(+0.87%)
Mar 05, 2021 97.37 99.08 95.62 98.76 1,427,400 +2.54(+2.64%)
Mar 04, 2021 97.69 98.33 94.59 96.22 1,626,829 -1.47(-1.50%)
Mar 03, 2021 97.89 98.72 97.57 97.69 583,368 -0.08(-0.08%)
Mar 02, 2021 98.51 98.67 97.75 97.77 2,048,530 -0.55(-0.55%)
Mar 01, 2021 97.44 98.76 97.18 98.31 519,189 +2.33(+2.43%)
Feb 26, 2021 96.93 97.16 95.05 95.98 943,100 -0.36(-0.37%)
Feb 25, 2021 99.24 99.24 96.03 96.34 1,185,957 -2.85(-2.87%)
Feb 24, 2021 97.12 99.27 96.86 99.19 1,533,514 +2.25(+2.32%)
Feb 23, 2021 96.57 97.30 95.24 96.94 1,193,823 +0.03(+0.03%)
Feb 22, 2021 96.75 97.67 96.71 96.91 656,042 -0.23(-0.24%)
Feb 19, 2021 96.63 97.42 96.63 97.14 414,100 +0.96(+1.00%)
Feb 18, 2021 96.06 96.52 95.66 96.18 684,771 -0.45(-0.47%)
Feb 17, 2021 96.02 96.76 95.67 96.63 556,253 +0.17(+0.18%)
Feb 16, 2021 96.98 96.98 96.33 96.46 523,475 +0.06(+0.06%)
Feb 12, 2021 95.29 96.52 95.29 96.40 767,500 +0.72(+0.75%)
Feb 11, 2021 95.32 95.71 94.73 95.68 741,821 +0.47(+0.49%)
Feb 10, 2021 95.42 95.49 94.26 95.21 607,390 +0.02(+0.02%)
Feb 09, 2021 95.16 95.41 94.66 95.19 695,584 +0.00(+0.00%)
Feb 08, 2021 94.39 95.20 94.35 95.19 1,768,210 +1.48(+1.58%)
Feb 05, 2021 93.85 94.20 93.59 93.71 579,700 +0.29(+0.31%)
Feb 04, 2021 92.21 93.46 92.09 93.42 619,905 +1.23(+1.33%)
Feb 03, 2021 91.82 92.34 91.54 92.19 535,319 +0.42(+0.46%)
Feb 02, 2021 91.89 92.12 91.39 91.77 1,273,338 +0.86(+0.95%)
Feb 01, 2021 90.66 91.29 89.76 90.91 906,464 +1.13(+1.26%)
Jan 29, 2021 91.03 91.54 89.41 89.78 1,651,200 -1.36(-1.49%)
Jan 28, 2021 91.14 92.17 90.95 91.14 704,911 +0.48(+0.53%)
Jan 27, 2021 91.65 91.84 90.24 90.66 498,271 -1.95(-2.11%)
Jan 26, 2021 93.15 93.24 92.27 92.61 672,159 -0.18(-0.19%)
Jan 25, 2021 93.01 93.02 91.61 92.79 474,104 -0.22(-0.24%)
Jan 22, 2021 93.23 93.33 92.49 93.01 709,000 -1.39(-1.47%)
Jan 21, 2021 94.38 94.69 93.83 94.40 463,792 +0.35(+0.37%)
Jan 20, 2021 93.96 94.33 93.57 94.05 1,481,912 +0.47(+0.50%)
Jan 19, 2021 93.66 93.77 93.07 93.58 1,030,824 +0.83(+0.89%)
Jan 15, 2021 93.50 93.50 92.09 92.75 7,896,100 -1.19(-1.27%)
Jan 14, 2021 92.69 94.48 92.69 93.94 1,921,390 +1.63(+1.77%)
Jan 13, 2021 93.02 93.13 92.05 92.31 752,045 +0.27(+0.29%)
Jan 12, 2021 91.36 92.18 91.00 92.04 454,462 +1.20(+1.32%)
Jan 11, 2021 89.89 91.10 89.45 90.84 500,430 +0.62(+0.69%)
Jan 08, 2021 91.34 91.34 89.39 90.22 841,400 -0.41(-0.45%)
Jan 07, 2021 90.41 90.94 90.09 90.63 870,832 +1.16(+1.30%)
Jan 06, 2021 87.56 90.29 87.56 89.47 3,376,197 +2.27(+2.60%)
Jan 05, 2021 86.33 87.65 86.33 87.20 906,959 +1.06(+1.23%)
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.