Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

102.17 -0.33 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 101.77 102.53 101.61 102.17 265,591 -0.33(-0.32%)
Apr 25, 2024 102.14 102.74 101.62 102.50 153,575 -0.62(-0.60%)
Apr 24, 2024 102.92 103.30 102.50 103.12 214,487 +0.32(+0.31%)
Apr 23, 2024 102.27 103.16 102.14 102.80 247,256 +0.81(+0.79%)
Apr 22, 2024 101.63 102.53 101.27 101.99 156,150 +0.75(+0.74%)
Apr 19, 2024 100.85 101.58 100.85 101.24 256,474 +0.39(+0.39%)
Apr 18, 2024 101.17 101.65 100.53 100.85 234,719 +0.03(+0.03%)
Apr 17, 2024 101.59 101.86 100.57 100.82 333,860 -0.41(-0.41%)
Apr 16, 2024 102.04 102.04 100.95 101.23 409,268 -0.70(-0.69%)
Apr 15, 2024 103.38 103.88 101.55 101.93 437,696 -0.52(-0.51%)
Apr 12, 2024 103.62 103.69 102.21 102.45 511,920 -1.81(-1.74%)
Apr 11, 2024 104.52 104.60 103.44 104.26 362,571 +0.02(+0.02%)
Apr 10, 2024 104.98 105.14 103.89 104.24 474,212 -2.15(-2.02%)
Apr 09, 2024 106.31 106.52 105.41 106.39 222,444 +0.43(+0.41%)
Apr 08, 2024 106.08 106.43 105.91 105.96 407,497 -0.09(-0.08%)
Apr 05, 2024 105.54 106.33 105.15 106.05 204,810 +0.43(+0.41%)
Apr 04, 2024 107.46 107.80 105.46 105.62 239,810 -1.12(-1.05%)
Apr 03, 2024 106.03 106.89 106.03 106.74 378,155 -0.05(-0.05%)
Apr 02, 2024 106.89 107.11 106.52 106.79 346,522 -1.09(-1.01%)
Apr 01, 2024 108.36 108.50 107.78 107.88 338,683 -0.43(-0.40%)
Mar 28, 2024 107.71 108.54 107.71 108.31 268,744 +0.52(+0.48%)
Mar 27, 2024 106.41 107.79 106.41 107.79 263,973 +1.85(+1.75%)
Mar 26, 2024 106.04 106.38 105.92 105.94 365,571 -0.04(-0.04%)
Mar 25, 2024 105.80 106.27 105.80 105.98 384,860 -0.13(-0.12%)
Mar 22, 2024 106.69 106.87 106.11 106.11 267,422 -0.50(-0.47%)
Mar 21, 2024 106.36 107.00 106.32 106.61 265,052 +0.07(+0.07%)
Mar 20, 2024 105.14 106.62 105.03 106.54 321,822 +1.29(+1.23%)
Mar 19, 2024 104.51 105.35 104.49 105.25 299,747 +0.45(+0.43%)
Mar 18, 2024 104.72 104.99 104.21 104.80 150,807 +0.34(+0.33%)
Mar 15, 2024 104.15 104.94 103.72 104.46 440,452 -0.08(-0.08%)
Mar 14, 2024 105.76 105.76 103.95 104.54 473,435 -1.18(-1.12%)
Mar 13, 2024 105.61 106.42 105.48 105.72 379,088 -0.09(-0.09%)
Mar 12, 2024 105.70 106.01 105.22 105.81 550,341 +0.24(+0.23%)
Mar 11, 2024 104.74 105.65 104.74 105.57 327,827 +0.49(+0.47%)
Mar 08, 2024 105.74 106.08 105.08 105.08 299,457 -0.39(-0.37%)
Mar 07, 2024 105.19 105.85 105.19 105.47 458,923 +0.70(+0.67%)
Mar 06, 2024 104.39 105.25 104.37 104.77 285,124 +0.93(+0.90%)
Mar 05, 2024 103.91 104.63 103.44 103.84 343,850 -0.55(-0.53%)
Mar 04, 2024 103.97 104.92 103.93 104.39 325,536 +0.50(+0.48%)
Mar 01, 2024 103.17 103.98 102.88 103.89 290,955 +1.06(+1.03%)
Feb 29, 2024 102.76 103.09 102.29 102.83 332,622 +0.68(+0.67%)
Feb 28, 2024 101.95 102.62 101.86 102.15 1,147,676 -0.22(-0.21%)
Feb 27, 2024 102.20 102.51 102.04 102.37 231,145 +0.39(+0.38%)
Feb 26, 2024 102.37 102.78 101.98 101.98 187,275 -0.39(-0.38%)
Feb 23, 2024 102.17 102.72 102.08 102.37 660,890 +0.24(+0.23%)
Feb 22, 2024 101.96 102.37 101.69 102.13 240,816 +0.51(+0.50%)
Feb 21, 2024 101.35 101.64 100.99 101.62 490,445 +0.21(+0.21%)
Feb 20, 2024 101.07 101.57 101.07 101.41 374,299 -0.18(-0.18%)
Feb 16, 2024 101.85 102.17 101.51 101.59 270,128 -0.50(-0.49%)
Feb 15, 2024 101.02 102.34 101.02 102.09 610,057 +1.09(+1.08%)
Feb 14, 2024 100.65 101.05 100.33 101.00 687,488 +0.92(+0.92%)
Feb 13, 2024 100.40 100.79 99.33 100.08 219,217 -1.92(-1.89%)
Feb 12, 2024 100.82 102.41 100.82 102.00 451,397 +1.11(+1.10%)
Feb 09, 2024 100.45 100.96 100.23 100.89 211,498 +0.37(+0.37%)
Feb 08, 2024 100.34 100.57 100.02 100.52 415,233 +0.04(+0.04%)
Feb 07, 2024 100.64 100.73 99.98 100.48 555,917 +0.18(+0.18%)
Feb 06, 2024 99.88 100.50 99.86 100.30 269,800 +0.45(+0.45%)
Feb 05, 2024 100.27 100.29 99.52 99.85 390,615 -0.88(-0.87%)
Feb 02, 2024 100.57 101.21 99.95 100.73 423,998 -0.44(-0.43%)
Feb 01, 2024 100.64 101.18 99.78 101.17 416,226 +0.87(+0.87%)
Jan 31, 2024 101.08 101.68 100.29 100.30 485,427 -1.07(-1.06%)
Jan 30, 2024 101.07 101.52 100.95 101.37 439,483 +0.54(+0.54%)
Jan 29, 2024 100.36 100.89 100.08 100.83 237,607 +0.35(+0.35%)
Jan 26, 2024 100.51 101.05 100.25 100.48 353,510 -1.01(-1.00%)
Jan 25, 2024 101.03 101.52 100.97 101.49 449,546 +1.35(+1.35%)
Jan 24, 2024 100.84 101.02 100.04 100.14 308,002 -0.31(-0.31%)
Jan 23, 2024 100.19 100.58 99.94 100.45 169,701 +0.38(+0.38%)
Jan 22, 2024 99.98 100.53 99.84 100.07 170,486 +0.38(+0.38%)
Jan 19, 2024 98.47 99.94 98.24 99.69 264,870 +1.33(+1.35%)
Jan 18, 2024 98.34 98.41 97.47 98.36 930,407 +0.19(+0.19%)
Jan 17, 2024 98.14 98.64 97.74 98.17 345,291 -0.85(-0.86%)
Jan 16, 2024 99.02 99.32 98.56 99.02 348,977 -0.53(-0.53%)
Jan 12, 2024 99.74 100.36 99.34 99.55 116,828 -0.27(-0.27%)
Jan 11, 2024 100.05 100.20 99.20 99.82 737,535 -0.51(-0.51%)
Jan 10, 2024 100.47 100.50 99.89 100.33 283,793 -0.22(-0.22%)
Jan 09, 2024 100.65 100.85 100.31 100.55 306,405 -0.79(-0.78%)
Jan 08, 2024 100.19 101.35 100.11 101.34 309,734 +1.02(+1.02%)
Jan 05, 2024 99.62 100.91 99.60 100.32 477,053 +0.56(+0.56%)
Jan 04, 2024 99.96 100.52 99.76 99.76 383,602 -0.53(-0.53%)
Jan 03, 2024 100.57 100.93 99.94 100.29 184,330 -1.01(-1.00%)
Jan 02, 2024 100.50 101.83 100.50 101.30 370,085 +0.14(+0.14%)
Dec 29, 2023 101.36 101.66 100.92 101.16 259,720 -0.39(-0.38%)
Dec 28, 2023 101.21 101.74 101.21 101.55 241,703 +0.06(+0.06%)
Dec 27, 2023 101.44 101.59 101.16 101.49 472,685 +0.07(+0.07%)
Dec 26, 2023 100.54 101.60 100.54 101.42 178,680 +1.00(+1.00%)
Dec 22, 2023 100.15 100.84 99.99 100.42 570,571 +0.50(+0.50%)
Dec 21, 2023 99.41 100.01 99.11 99.92 329,117 +1.16(+1.17%)
Dec 20, 2023 100.04 100.58 98.76 98.76 482,908 -2.40(-2.37%)
Dec 19, 2023 100.31 101.20 100.27 101.16 554,174 +1.00(+1.00%)
Dec 18, 2023 100.68 100.68 100.07 100.16 723,478 -0.17(-0.17%)
Dec 15, 2023 100.59 101.10 100.11 100.33 554,418 -0.59(-0.58%)
Dec 14, 2023 99.55 101.23 99.55 100.92 818,357 +2.28(+2.31%)
Dec 13, 2023 96.89 98.70 96.50 98.64 1,220,457 +1.51(+1.55%)
Dec 12, 2023 97.24 97.46 96.86 97.13 218,336 -0.33(-0.34%)
Dec 11, 2023 96.83 97.58 96.83 97.46 168,673 +1.04(+1.08%)
Dec 08, 2023 95.71 96.67 95.71 96.42 267,023 +0.67(+0.70%)
Dec 07, 2023 95.12 95.94 95.01 95.75 299,249 +0.86(+0.91%)
Dec 06, 2023 95.34 96.09 94.84 94.89 814,614 -0.20(-0.21%)
Dec 05, 2023 95.18 95.39 94.95 95.09 711,640 -0.39(-0.41%)
Dec 04, 2023 95.23 95.91 95.17 95.48 550,273 -0.20(-0.21%)
Dec 01, 2023 94.27 95.74 94.14 95.68 181,817 +1.03(+1.09%)
Nov 30, 2023 94.13 94.66 93.89 94.65 263,904 +0.66(+0.70%)
Nov 29, 2023 93.88 94.70 93.86 93.99 210,187 +0.77(+0.83%)
Nov 28, 2023 93.07 93.57 92.94 93.22 259,835 -0.13(-0.14%)
Nov 27, 2023 93.18 93.52 93.14 93.35 168,019 -0.31(-0.33%)
Nov 24, 2023 93.23 93.76 93.23 93.66 52,176 +0.39(+0.42%)
Nov 22, 2023 93.13 93.48 93.01 93.27 163,687 +0.44(+0.47%)
Nov 21, 2023 93.13 93.26 92.72 92.83 183,737 -0.71(-0.76%)
Nov 20, 2023 92.82 93.75 92.75 93.54 283,031 +0.43(+0.46%)
Nov 17, 2023 92.55 93.11 92.55 93.11 141,671 +0.64(+0.69%)
Nov 16, 2023 92.54 92.84 91.80 92.47 247,629 -0.64(-0.69%)
Nov 15, 2023 92.33 93.43 92.33 93.11 318,530 +0.69(+0.75%)
Nov 14, 2023 91.00 92.65 91.00 92.42 524,822 +2.41(+2.68%)
Nov 13, 2023 89.95 90.28 89.75 90.01 211,815 -0.35(-0.39%)
Nov 10, 2023 89.47 90.48 89.18 90.36 205,937 +1.30(+1.46%)
Nov 09, 2023 90.12 90.21 89.02 89.06 196,778 -0.91(-1.01%)
Nov 08, 2023 90.69 90.69 89.69 89.97 204,871 -0.84(-0.93%)
Nov 07, 2023 90.77 91.11 90.50 90.81 264,740 -0.15(-0.16%)
Nov 06, 2023 91.49 91.55 90.75 90.96 253,322 -0.48(-0.52%)
Nov 03, 2023 90.74 91.86 90.74 91.44 219,786 +1.54(+1.71%)
Nov 02, 2023 88.98 89.95 88.80 89.90 478,908 +1.68(+1.90%)
Nov 01, 2023 87.43 88.43 87.33 88.22 499,804 +0.77(+0.88%)
Oct 31, 2023 86.58 87.53 86.57 87.45 376,987 +0.90(+1.04%)
Oct 30, 2023 86.22 86.83 85.81 86.55 326,117 +0.60(+0.70%)
Oct 27, 2023 86.93 87.20 85.71 85.95 345,511 -0.71(-0.82%)
Oct 26, 2023 86.90 87.37 86.31 86.66 619,604 -0.29(-0.33%)
Oct 25, 2023 87.53 87.80 86.69 86.95 470,808 -0.94(-1.07%)
Oct 24, 2023 87.53 88.20 87.51 87.89 484,188 +0.77(+0.88%)
Oct 23, 2023 87.81 88.22 87.01 87.12 511,489 -0.91(-1.03%)
Oct 20, 2023 88.95 89.28 88.03 88.03 706,914 -0.84(-0.95%)
Oct 19, 2023 89.95 90.30 88.77 88.87 411,224 -0.82(-0.91%)
Oct 18, 2023 90.42 90.58 89.57 89.69 610,536 -1.21(-1.33%)
Oct 17, 2023 89.98 91.35 89.98 90.90 413,201 +0.32(+0.35%)
Oct 16, 2023 89.99 90.94 89.99 90.58 319,909 +1.04(+1.16%)
Oct 13, 2023 90.35 90.57 89.29 89.54 256,039 -0.45(-0.50%)
Oct 12, 2023 91.13 91.13 89.43 89.99 222,976 -1.08(-1.19%)
Oct 11, 2023 90.96 91.25 90.44 91.07 195,234 +0.33(+0.36%)
Oct 10, 2023 90.24 91.22 90.24 90.74 227,054 +0.60(+0.67%)
Oct 09, 2023 89.09 90.30 89.01 90.14 223,321 +0.72(+0.81%)
Oct 06, 2023 88.45 89.95 87.83 89.42 344,930 +0.60(+0.68%)
Oct 05, 2023 88.71 89.19 88.24 88.82 294,690 -0.08(-0.09%)
Oct 04, 2023 88.99 89.09 88.03 88.90 508,057 +0.00(+0.00%)
Oct 03, 2023 89.37 90.01 88.62 88.90 355,096 -0.99(-1.10%)
Oct 02, 2023 90.79 90.84 89.44 89.89 322,082 -0.83(-0.91%)
Sep 29, 2023 91.27 91.51 90.42 90.72 490,145 -0.08(-0.09%)
Sep 28, 2023 90.06 91.17 90.02 90.80 299,470 +0.56(+0.62%)
Sep 27, 2023 90.31 90.64 89.52 90.24 236,549 +0.24(+0.27%)
Sep 26, 2023 90.68 91.03 89.90 90.00 238,289 -1.93(-2.10%)
Sep 25, 2023 91.28 91.97 91.59 91.93 252,911 +0.33(+0.36%)
Sep 22, 2023 92.22 92.35 91.59 91.60 205,349 -0.37(-0.40%)
Sep 21, 2023 92.60 92.80 91.97 91.97 268,376 -1.22(-1.31%)
Sep 20, 2023 94.06 94.48 93.19 93.19 376,401 -0.65(-0.69%)
Sep 19, 2023 93.93 94.22 93.47 93.84 235,631 -0.11(-0.12%)
Sep 18, 2023 94.01 94.24 93.71 93.95 176,307 -0.14(-0.15%)
Sep 15, 2023 94.35 94.78 93.81 94.09 224,275 -0.79(-0.83%)
Sep 14, 2023 94.44 94.92 94.44 94.88 461,867 +1.00(+1.07%)
Sep 13, 2023 94.22 94.70 93.63 93.88 246,676 -0.25(-0.27%)
Sep 12, 2023 93.77 94.72 93.77 94.13 176,566 +0.13(+0.14%)
Sep 11, 2023 94.03 94.43 93.72 94.00 272,418 +0.06(+0.06%)
Sep 08, 2023 93.47 94.08 93.47 93.94 152,449 +0.39(+0.42%)
Sep 07, 2023 93.38 93.72 93.21 93.55 182,434 -0.36(-0.38%)
Sep 06, 2023 93.93 94.15 93.30 93.91 142,690 -0.24(-0.25%)
Sep 05, 2023 95.06 95.13 94.13 94.15 137,929 -1.01(-1.06%)
Sep 01, 2023 94.90 95.46 94.84 95.16 296,792 +0.70(+0.74%)
Aug 31, 2023 94.49 94.82 94.40 94.46 268,306 +0.07(+0.07%)
Aug 30, 2023 94.15 94.58 94.02 94.39 419,132 +0.08(+0.08%)
Aug 29, 2023 93.09 94.35 93.09 94.31 339,621 +1.15(+1.23%)
Aug 28, 2023 92.64 93.43 92.64 93.16 224,505 +0.80(+0.87%)
Aug 25, 2023 92.25 92.74 91.41 92.36 338,604 +0.26(+0.28%)
Aug 24, 2023 93.06 93.56 92.07 92.10 293,361 -1.01(-1.08%)
Aug 23, 2023 92.58 93.16 92.33 93.11 214,499 +0.65(+0.70%)
Aug 22, 2023 93.03 93.32 92.40 92.46 314,572 -0.50(-0.54%)
Aug 21, 2023 92.65 93.13 92.23 92.96 405,673 +0.21(+0.23%)
Aug 18, 2023 91.77 92.99 91.77 92.75 353,923 +0.44(+0.48%)
Aug 17, 2023 93.10 93.48 92.23 92.31 1,041,251 -0.64(-0.69%)
Aug 16, 2023 93.80 94.12 92.93 92.95 410,970 -1.03(-1.10%)
Aug 15, 2023 94.67 94.77 93.91 93.98 982,499 -1.44(-1.51%)
Aug 14, 2023 94.99 95.43 94.72 95.42 187,595 +0.17(+0.18%)
Aug 11, 2023 94.80 95.51 94.80 95.25 252,724 -0.02(-0.02%)
Aug 10, 2023 96.18 96.67 94.98 95.27 381,248 -0.43(-0.45%)
Aug 09, 2023 96.14 96.48 95.62 95.70 553,908 -0.57(-0.59%)
Aug 08, 2023 95.55 96.33 95.00 96.27 222,617 -0.31(-0.32%)
Aug 07, 2023 95.84 96.61 95.84 96.58 151,178 +0.88(+0.92%)
Aug 04, 2023 95.72 96.70 95.54 95.70 227,816 +0.03(+0.03%)
Aug 03, 2023 95.68 95.99 94.93 95.67 240,176 -0.34(-0.35%)
Aug 02, 2023 96.34 96.51 95.88 96.01 282,981 -1.03(-1.06%)
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.