Skip to main content

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

108.46 +0.67 (+0.62%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 80.72 81.24 80.62 81.19 1,285,600 +0.88(+1.10%)
Jun 27, 2019 79.85 80.39 79.85 80.31 136,572 +0.64(+0.80%)
Jun 26, 2019 79.64 79.95 79.64 79.67 176,376 +0.53(+0.67%)
Jun 25, 2019 79.65 79.65 79.10 79.14 445,847 -0.19(-0.24%)
Jun 24, 2019 79.66 79.81 79.30 79.33 198,928 -0.33(-0.41%)
Jun 21, 2019 79.63 80.03 79.50 79.66 728,400 -0.13(-0.16%)
Jun 20, 2019 80.02 80.12 79.20 79.79 145,819 +0.46(+0.58%)
Jun 19, 2019 79.28 79.55 79.15 79.33 190,764 +0.14(+0.18%)
Jun 18, 2019 78.48 79.64 78.43 79.19 201,905 +1.13(+1.45%)
Jun 17, 2019 78.25 78.38 77.87 78.06 174,497 -0.71(-0.90%)
Jun 14, 2019 78.96 78.96 78.52 78.77 105,700 -0.43(-0.54%)
Jun 13, 2019 78.82 79.28 78.74 79.20 211,381 +0.68(+0.87%)
Jun 12, 2019 78.87 78.99 78.48 78.52 171,179 -0.50(-0.63%)
Jun 11, 2019 79.56 79.62 78.94 79.02 130,912 +0.13(+0.16%)
Jun 10, 2019 78.77 79.44 78.76 78.89 316,968 +0.58(+0.74%)
Jun 07, 2019 78.07 78.60 77.99 78.31 501,000 +0.48(+0.62%)
Jun 06, 2019 77.51 78.08 77.27 77.83 639,500 +0.37(+0.48%)
Jun 05, 2019 77.93 78.00 76.84 77.46 1,602,002 -0.08(-0.10%)
Jun 04, 2019 76.08 77.59 76.08 77.54 361,717 +2.20(+2.92%)
Jun 03, 2019 74.76 75.76 74.76 75.34 1,004,580 +0.68(+0.91%)
May 31, 2019 75.29 75.30 74.62 74.66 298,200 -1.54(-2.02%)
May 30, 2019 76.52 76.88 75.89 76.20 376,639 -0.17(-0.22%)
May 29, 2019 76.29 76.66 75.83 76.37 572,904 -0.43(-0.56%)
May 28, 2019 77.94 77.99 76.80 76.80 610,700 -1.05(-1.35%)
May 24, 2019 78.02 78.24 77.63 77.85 325,200 +0.18(+0.23%)
May 23, 2019 77.97 77.97 77.15 77.67 642,725 -0.97(-1.23%)
May 22, 2019 79.05 79.18 78.51 78.64 176,581 -0.90(-1.13%)
May 21, 2019 79.14 79.66 79.09 79.54 749,571 +0.88(+1.12%)
May 20, 2019 78.63 79.22 78.44 78.66 642,379 -0.52(-0.66%)
May 17, 2019 79.13 80.10 79.06 79.18 370,600 -0.61(-0.76%)
May 16, 2019 79.54 80.33 79.54 79.79 620,916 +0.27(+0.34%)
May 15, 2019 78.70 79.71 78.56 79.52 1,523,390 +0.29(+0.37%)
May 14, 2019 78.63 79.70 78.63 79.23 1,126,235 +0.95(+1.21%)
May 13, 2019 78.97 79.11 77.96 78.28 722,532 -2.24(-2.78%)
May 10, 2019 80.04 80.78 78.96 80.52 558,900 +0.23(+0.29%)
May 09, 2019 80.01 80.51 79.32 80.29 321,559 -0.44(-0.55%)
May 08, 2019 81.00 81.48 80.70 80.73 593,402 -0.42(-0.52%)
May 07, 2019 81.90 81.90 80.60 81.15 809,687 -1.31(-1.59%)
May 06, 2019 81.34 82.60 81.33 82.46 607,680 -0.37(-0.45%)
May 03, 2019 82.44 82.90 82.32 82.83 309,400 +0.84(+1.02%)
May 02, 2019 82.03 82.56 81.53 81.99 1,285,862 -0.15(-0.18%)
May 01, 2019 82.82 83.00 82.12 82.14 534,042 -0.45(-0.54%)
Apr 30, 2019 82.47 82.72 81.96 82.59 1,358,761 +0.20(+0.24%)
Apr 29, 2019 82.21 82.70 82.21 82.39 1,774,622 +0.26(+0.32%)
Apr 26, 2019 81.70 82.17 81.48 82.13 1,736,900 +0.06(+0.07%)
Apr 25, 2019 82.61 82.61 81.82 82.07 861,982 -0.74(-0.89%)
Apr 24, 2019 83.06 83.12 82.64 82.81 426,606 -0.43(-0.52%)
Apr 23, 2019 82.80 83.35 82.68 83.24 272,989 +0.57(+0.69%)
Apr 22, 2019 82.74 82.85 82.57 82.67 589,676 -0.26(-0.31%)
Apr 18, 2019 82.90 83.01 82.54 82.93 1,813,400 +0.15(+0.18%)
Apr 17, 2019 83.27 83.34 82.63 82.78 1,231,091 +0.04(+0.05%)
Apr 16, 2019 82.43 82.74 82.24 82.74 508,841 +0.57(+0.69%)
Apr 15, 2019 82.39 82.54 81.93 82.17 449,707 -0.21(-0.25%)
Apr 12, 2019 82.52 82.76 82.07 82.38 694,300 +0.30(+0.37%)
Apr 11, 2019 82.14 82.45 81.90 82.08 434,434 +0.05(+0.06%)
Apr 10, 2019 81.65 82.08 81.51 82.03 394,321 +0.50(+0.61%)
Apr 09, 2019 82.08 82.08 81.35 81.53 446,943 -0.84(-1.02%)
Apr 08, 2019 82.13 82.37 81.99 82.37 1,638,904 +0.06(+0.07%)
Apr 05, 2019 82.00 82.33 81.89 82.31 534,300 +0.45(+0.55%)
Apr 04, 2019 81.32 81.90 81.25 81.86 780,922 +0.47(+0.58%)
Apr 03, 2019 81.40 81.72 81.11 81.39 467,645 +0.51(+0.63%)
Apr 02, 2019 81.04 81.18 80.75 80.88 245,142 -0.35(-0.43%)
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.