Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	76.72	76.96	76.63	76.92	165,854	+0.16(+0.21%)
Sep 28, 2017	76.56	76.78	76.55	76.76	93,779	-0.08(-0.10%)
Sep 27, 2017	76.73	76.92	76.36	76.84	166,988	+0.48(+0.63%)
Sep 26, 2017	76.33	76.49	76.24	76.36	354,480	+0.22(+0.29%)
Sep 25, 2017	75.92	76.34	75.90	76.14	55,541	+0.15(+0.20%)
Sep 22, 2017	75.79	76.04	75.73	75.99	41,729	+0.14(+0.18%)
Sep 21, 2017	75.88	75.99	75.72	75.86	90,213	-0.13(-0.18%)
Sep 20, 2017	76.08	76.08	75.69	75.99	67,388	-0.02(-0.03%)
Sep 19, 2017	76.21	76.21	75.89	76.01	66,029	-0.02(-0.03%)
Sep 18, 2017	76.07	76.28	75.94	76.03	366,906	+0.08(+0.10%)
Sep 15, 2017	75.65	75.95	75.56	75.95	624,379	+0.28(+0.37%)
Sep 14, 2017	75.59	75.81	75.59	75.68	155,708	-0.11(-0.14%)
Sep 13, 2017	75.57	75.79	75.49	75.79	227,749	+0.14(+0.18%)
Sep 12, 2017	75.32	75.81	75.32	75.65	607,951	+0.55(+0.74%)
Sep 11, 2017	74.64	75.12	74.64	75.09	67,147	+0.90(+1.21%)
Sep 08, 2017	74.26	74.38	74.12	74.19	298,636	-0.18(-0.24%)
Sep 07, 2017	74.66	74.67	74.25	74.37	83,113	-0.18(-0.24%)
Sep 06, 2017	74.34	74.63	74.28	74.55	238,578	+0.43(+0.57%)
Sep 05, 2017	74.64	74.65	73.77	74.12	1,329,379	-0.73(-0.98%)

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.