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 (%)
Apr 29, 2022	101.03	101.46	98.41	98.56	2,106,597	-3.23(-3.17%)
Apr 28, 2022	100.77	102.25	99.60	101.79	1,305,994	+1.81(+1.81%)
Apr 27, 2022	100.18	101.05	99.20	99.98	1,473,998	-0.16(-0.16%)
Apr 26, 2022	101.80	102.19	100.11	100.14	1,233,797	-2.23(-2.18%)
Apr 25, 2022	101.34	102.52	99.82	102.37	1,296,732	+0.41(+0.40%)
Apr 22, 2022	104.43	104.47	101.86	101.96	841,030	-2.87(-2.74%)
Apr 21, 2022	106.56	106.80	104.67	104.83	836,437	-0.98(-0.93%)
Apr 20, 2022	105.87	106.45	105.59	105.81	1,070,894	+0.66(+0.63%)
Apr 19, 2022	103.63	105.36	103.63	105.15	843,086	+1.45(+1.40%)
Apr 18, 2022	103.05	104.19	103.05	103.70	967,284	+0.29(+0.28%)
Apr 14, 2022	103.92	104.53	103.41	103.41	545,024	-0.64(-0.62%)
Apr 13, 2022	103.14	104.19	103.10	104.05	1,481,563	+0.79(+0.77%)
Apr 12, 2022	103.90	104.79	102.92	103.26	1,036,390	-0.25(-0.24%)
Apr 11, 2022	103.43	104.79	103.37	103.51	1,225,950	-0.23(-0.22%)
Apr 08, 2022	102.90	104.26	102.87	103.74	913,583	+0.64(+0.62%)
Apr 07, 2022	102.54	103.50	101.74	103.10	1,262,338	+0.37(+0.36%)
Apr 06, 2022	102.38	103.14	102.12	102.73	1,162,732	-0.39(-0.38%)
Apr 05, 2022	104.43	104.88	102.91	103.12	2,123,780	-1.59(-1.52%)
Apr 04, 2022	104.50	104.80	103.58	104.71	1,168,874	+0.26(+0.25%)

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.