Indicators

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

100.95 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	81.47	81.47	81.13	81.22	399,933	-0.50(-0.61%)
Feb 27, 2019	81.94	82.05	81.47	81.72	577,438	-0.38(-0.46%)
Feb 26, 2019	82.05	82.48	82.05	82.10	250,986	-0.14(-0.17%)
Feb 25, 2019	82.61	82.81	82.20	82.24	454,672	+0.23(+0.28%)
Feb 22, 2019	81.84	82.11	81.68	82.01	210,100	+0.42(+0.51%)
Feb 21, 2019	81.92	82.01	81.33	81.59	363,011	-0.49(-0.60%)
Feb 20, 2019	81.79	82.34	81.76	82.08	176,927	+0.18(+0.22%)
Feb 19, 2019	81.35	82.10	81.35	81.90	195,003	+0.32(+0.39%)
Feb 15, 2019	81.00	81.63	81.00	81.58	230,000	+1.00(+1.24%)
Feb 14, 2019	80.38	80.96	80.16	80.58	407,018	-0.19(-0.24%)
Feb 13, 2019	80.52	81.00	80.48	80.77	460,047	+0.49(+0.61%)
Feb 12, 2019	79.69	80.49	79.64	80.28	922,898	+1.06(+1.34%)
Feb 11, 2019	79.30	79.32	78.98	79.22	326,783	+0.12(+0.15%)
Feb 08, 2019	78.94	79.11	78.13	79.10	517,200	-0.30(-0.38%)
Feb 07, 2019	80.01	80.01	78.73	79.40	887,491	-1.13(-1.40%)
Feb 06, 2019	80.26	80.72	80.26	80.53	338,383	+0.25(+0.31%)
Feb 05, 2019	80.20	80.49	79.92	80.28	246,295	+0.08(+0.10%)
Feb 04, 2019	79.92	80.20	79.46	80.20	297,731	+0.22(+0.28%)

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.