Skip to main content

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

107.56 -0.14 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 98.51 98.51 97.71 97.98 1,365,486 -0.23(-0.24%)
May 27, 2021 97.98 98.46 97.98 98.21 1,354,006 +0.91(+0.93%)
May 26, 2021 97.18 97.35 96.73 97.30 688,767 +0.51(+0.53%)
May 25, 2021 97.93 98.05 96.68 96.79 3,804,066 -0.85(-0.87%)
May 24, 2021 97.56 98.08 97.47 97.64 1,952,670 +0.61(+0.63%)
May 21, 2021 96.98 97.61 96.79 97.03 605,644 +0.41(+0.43%)
May 20, 2021 96.04 96.92 95.67 96.62 1,088,399 +0.76(+0.79%)
May 19, 2021 94.91 95.86 94.16 95.86 1,895,832 -0.27(-0.29%)
May 18, 2021 97.25 97.33 96.06 96.14 1,260,217 -1.23(-1.27%)
May 17, 2021 97.34 97.68 96.99 97.37 2,238,146 +0.21(+0.22%)
May 14, 2021 96.33 97.44 96.21 97.16 1,077,923 +1.43(+1.49%)
May 13, 2021 94.50 96.21 94.40 95.73 1,415,476 +1.60(+1.70%)
May 12, 2021 96.33 96.37 94.01 94.13 1,738,735 -2.46(-2.54%)
May 11, 2021 96.56 97.27 95.63 96.59 5,713,143 -1.27(-1.30%)
May 10, 2021 99.03 99.03 97.84 97.86 5,520,782 -0.68(-0.69%)
May 07, 2021 97.40 98.62 97.15 98.54 2,544,465 +0.93(+0.95%)
May 06, 2021 96.65 97.61 96.15 97.61 3,765,623 +1.00(+1.03%)
May 05, 2021 96.45 96.88 95.80 96.61 1,805,012 +0.73(+0.76%)
May 04, 2021 95.66 95.92 94.74 95.88 1,278,787 -0.16(-0.17%)
May 03, 2021 95.92 96.49 95.66 96.04 1,065,905 +0.78(+0.82%)
Apr 30, 2021 95.50 95.82 94.93 95.27 841,861 -0.84(-0.87%)
Apr 29, 2021 96.06 96.21 95.24 96.11 801,584 +0.61(+0.64%)
Apr 28, 2021 95.60 95.82 95.34 95.50 2,147,787 -0.20(-0.21%)
Apr 27, 2021 95.61 95.83 95.34 95.70 1,822,559 +0.17(+0.18%)
Apr 26, 2021 95.48 95.90 95.41 95.52 9,990,623 +0.26(+0.27%)
Apr 23, 2021 94.65 95.60 94.26 95.27 1,334,106 +0.67(+0.70%)
Apr 22, 2021 95.89 95.89 94.30 94.60 3,196,011 -0.90(-0.94%)
Apr 21, 2021 93.78 95.59 93.64 95.50 1,706,653 +1.57(+1.67%)
Apr 20, 2021 94.94 94.94 93.62 93.92 1,579,748 -1.25(-1.32%)
Apr 19, 2021 95.77 95.82 94.84 95.18 1,010,239 -0.64(-0.67%)
Apr 16, 2021 95.72 96.15 95.64 95.82 1,257,921 +0.39(+0.41%)
Apr 15, 2021 95.57 95.57 94.87 95.42 1,815,458 +0.44(+0.46%)
Apr 14, 2021 94.80 95.53 94.68 94.98 1,506,487 +0.18(+0.19%)
Apr 13, 2021 95.34 95.50 94.39 94.80 1,030,259 -0.75(-0.78%)
Apr 12, 2021 95.76 96.11 95.24 95.55 2,954,790 -0.37(-0.39%)
Apr 09, 2021 95.39 95.94 95.28 95.92 643,300 +0.53(+0.56%)
Apr 08, 2021 95.59 95.59 94.80 95.39 1,553,248 -0.09(-0.10%)
Apr 07, 2021 95.90 95.90 95.07 95.49 824,686 -0.14(-0.14%)
Apr 06, 2021 95.71 96.13 95.37 95.62 875,810 -0.19(-0.20%)
Apr 05, 2021 95.40 95.93 95.10 95.82 1,175,933 +1.25(+1.32%)
Apr 01, 2021 94.28 94.63 93.70 94.56 1,055,419 +0.96(+1.02%)
Mar 31, 2021 94.21 94.21 93.58 93.60 1,163,118 -0.27(-0.29%)
Mar 30, 2021 93.21 94.03 93.07 93.88 803,930 +0.54(+0.58%)
Mar 29, 2021 93.58 93.99 92.86 93.34 1,452,434 -0.72(-0.77%)
Mar 26, 2021 92.83 94.10 92.35 94.06 1,518,328 +1.65(+1.79%)
Mar 25, 2021 90.67 92.61 90.41 92.41 1,437,168 +1.16(+1.27%)
Mar 24, 2021 93.00 93.20 91.25 91.25 1,456,861 -0.84(-0.91%)
Mar 23, 2021 93.79 93.82 91.74 92.09 3,409,746 -2.32(-2.46%)
Mar 22, 2021 93.95 94.72 93.52 94.41 684,925 +0.43(+0.45%)
Mar 19, 2021 94.12 94.70 93.09 93.98 1,082,777 +0.01(+0.01%)
Mar 18, 2021 94.72 95.64 93.78 93.97 1,009,546 -1.05(-1.10%)
Mar 17, 2021 93.82 95.02 93.27 95.02 902,988 +1.05(+1.12%)
Mar 16, 2021 94.22 94.52 93.78 93.96 887,332 -0.37(-0.40%)
Mar 15, 2021 93.75 94.36 93.13 94.33 1,838,416 +0.83(+0.88%)
Mar 12, 2021 92.70 93.53 92.42 93.51 925,738 +1.01(+1.09%)
Mar 11, 2021 92.72 93.09 92.09 92.50 902,472 +0.47(+0.51%)
Mar 10, 2021 91.35 92.43 91.35 92.02 1,155,250 +1.05(+1.16%)
Mar 09, 2021 91.28 91.78 90.61 90.97 11,316,632 +0.38(+0.42%)
Mar 08, 2021 89.98 91.71 89.97 90.59 955,647 +0.78(+0.87%)
Mar 05, 2021 88.54 90.10 86.95 89.81 1,569,730 +2.31(+2.64%)
Mar 04, 2021 88.83 89.41 86.01 87.50 1,789,045 -1.34(-1.50%)
Mar 03, 2021 89.01 89.77 88.72 88.83 641,537 -0.07(-0.08%)
Mar 02, 2021 89.58 89.72 88.89 88.90 2,252,795 -0.50(-0.55%)
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.