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 (%)
Nov 30, 2020	85.42	85.69	84.75	84.98	1,427,776	-0.84(-0.98%)
Nov 27, 2020	85.88	86.29	85.66	85.82	2,250,200	+0.05(+0.06%)
Nov 25, 2020	86.23	86.23	85.21	85.77	739,200	-0.74(-0.86%)
Nov 24, 2020	85.50	86.58	85.11	86.51	1,742,936	+2.04(+2.42%)
Nov 23, 2020	83.13	84.63	83.13	84.47	1,496,257	+1.98(+2.40%)
Nov 20, 2020	82.68	83.07	82.42	82.49	1,239,600	-0.40(-0.48%)
Nov 19, 2020	82.64	82.92	81.94	82.89	856,905	+0.26(+0.31%)
Nov 18, 2020	83.08	84.02	82.62	82.63	730,464	-0.51(-0.61%)
Nov 17, 2020	82.97	83.48	82.05	83.14	3,118,436	-0.41(-0.49%)
Nov 16, 2020	83.28	83.58	82.60	83.55	1,280,168	+1.86(+2.28%)
Nov 13, 2020	80.11	81.93	80.11	81.69	700,600	+1.99(+2.50%)
Nov 12, 2020	80.67	80.68	79.01	79.70	849,123	-1.43(-1.76%)
Nov 11, 2020	81.94	81.94	80.63	81.13	2,606,312	-0.08(-0.10%)
Nov 10, 2020	80.22	81.35	80.22	81.21	1,376,720	+1.09(+1.36%)
Nov 09, 2020	81.26	82.17	80.03	80.12	2,998,872	+2.81(+3.63%)
Nov 06, 2020	77.60	78.02	77.16	77.31	1,293,300	-0.54(-0.69%)
Nov 05, 2020	77.28	78.20	76.89	77.85	1,254,565	+1.86(+2.45%)
Nov 04, 2020	76.13	77.23	75.31	75.99	1,396,190	+0.09(+0.12%)
Nov 03, 2020	75.52	76.33	75.44	75.90	1,477,021	+1.45(+1.95%)

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.