Skip to main content

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

108.87 +1.31 (+1.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 98.50 98.50 97.70 97.97 1,365,609 -0.23(-0.24%)
May 27, 2021 97.97 98.46 97.97 98.20 1,354,128 +0.91(+0.93%)
May 26, 2021 97.17 97.34 96.72 97.30 688,830 +0.51(+0.53%)
May 25, 2021 97.93 98.04 96.67 96.78 3,804,411 -0.85(-0.87%)
May 24, 2021 97.55 98.07 97.46 97.63 1,952,847 +0.61(+0.63%)
May 21, 2021 96.98 97.60 96.78 97.02 605,699 +0.41(+0.43%)
May 20, 2021 96.03 96.91 95.66 96.61 1,088,498 +0.76(+0.79%)
May 19, 2021 94.90 95.85 94.15 95.85 1,896,004 -0.27(-0.29%)
May 18, 2021 97.24 97.32 96.05 96.13 1,260,332 -1.23(-1.27%)
May 17, 2021 97.33 97.67 96.98 97.36 2,238,349 +0.21(+0.22%)
May 14, 2021 96.32 97.43 96.20 97.15 1,078,021 +1.42(+1.49%)
May 13, 2021 94.49 96.20 94.39 95.72 1,415,605 +1.60(+1.70%)
May 12, 2021 96.32 96.36 94.00 94.13 1,738,893 -2.46(-2.54%)
May 11, 2021 96.55 97.26 95.62 96.58 5,713,661 -1.27(-1.30%)
May 10, 2021 99.02 99.02 97.83 97.85 5,521,282 -0.68(-0.69%)
May 07, 2021 97.39 98.61 97.14 98.53 2,544,696 +0.93(+0.95%)
May 06, 2021 96.64 97.61 96.14 97.60 3,765,965 +1.00(+1.03%)
May 05, 2021 96.44 96.87 95.79 96.60 1,805,175 +0.73(+0.76%)
May 04, 2021 95.65 95.91 94.73 95.87 1,278,903 -0.16(-0.17%)
May 03, 2021 95.92 96.48 95.65 96.03 1,066,002 +0.78(+0.82%)
Apr 30, 2021 95.49 95.82 94.92 95.26 841,937 -0.84(-0.87%)
Apr 29, 2021 96.05 96.20 95.23 96.10 801,657 +0.61(+0.64%)
Apr 28, 2021 95.59 95.82 95.33 95.49 2,147,981 -0.20(-0.21%)
Apr 27, 2021 95.60 95.82 95.33 95.69 1,822,725 +0.17(+0.18%)
Apr 26, 2021 95.47 95.89 95.40 95.51 9,991,528 +0.26(+0.27%)
Apr 23, 2021 94.64 95.59 94.25 95.26 1,334,226 +0.67(+0.70%)
Apr 22, 2021 95.88 95.88 94.29 94.59 3,196,301 -0.90(-0.94%)
Apr 21, 2021 93.77 95.58 93.63 95.49 1,706,807 +1.57(+1.67%)
Apr 20, 2021 94.93 94.93 93.61 93.92 1,579,892 -1.25(-1.32%)
Apr 19, 2021 95.76 95.81 94.83 95.17 1,010,330 -0.64(-0.67%)
Apr 16, 2021 95.72 96.14 95.63 95.81 1,258,035 +0.39(+0.41%)
Apr 15, 2021 95.56 95.56 94.87 95.41 1,815,622 +0.44(+0.46%)
Apr 14, 2021 94.79 95.52 94.67 94.98 1,506,624 +0.18(+0.19%)
Apr 13, 2021 95.33 95.49 94.38 94.79 1,030,353 -0.75(-0.78%)
Apr 12, 2021 95.75 96.11 95.23 95.54 2,955,058 -0.37(-0.39%)
Apr 09, 2021 95.39 95.93 95.27 95.92 643,358 +0.53(+0.56%)
Apr 08, 2021 95.58 95.58 94.79 95.39 1,553,389 -0.09(-0.10%)
Apr 07, 2021 95.89 95.89 95.06 95.48 824,760 -0.14(-0.14%)
Apr 06, 2021 95.70 96.12 95.36 95.61 875,890 -0.19(-0.20%)
Apr 05, 2021 95.40 95.92 95.09 95.81 1,176,039 +1.25(+1.32%)
Apr 01, 2021 94.27 94.62 93.70 94.56 1,055,514 +0.96(+1.02%)
Mar 31, 2021 94.20 94.20 93.57 93.60 1,163,224 -0.27(-0.29%)
Mar 30, 2021 93.20 94.03 93.07 93.87 804,003 +0.54(+0.58%)
Mar 29, 2021 93.57 93.98 92.85 93.33 1,452,565 -0.72(-0.77%)
Mar 26, 2021 92.82 94.09 92.34 94.05 1,518,465 +1.65(+1.79%)
Mar 25, 2021 90.66 92.60 90.40 92.40 1,437,298 +1.16(+1.27%)
Mar 24, 2021 92.99 93.19 91.24 91.24 1,456,993 -0.84(-0.91%)
Mar 23, 2021 93.78 93.81 91.73 92.08 3,410,054 -2.32(-2.46%)
Mar 22, 2021 93.94 94.71 93.51 94.40 684,987 +0.43(+0.45%)
Mar 19, 2021 94.12 94.69 93.08 93.97 1,082,875 +0.01(+0.01%)
Mar 18, 2021 94.71 95.63 93.77 93.96 1,009,637 -1.05(-1.10%)
Mar 17, 2021 93.82 95.01 93.26 95.01 903,070 +1.05(+1.12%)
Mar 16, 2021 94.21 94.52 93.77 93.95 887,412 -0.37(-0.40%)
Mar 15, 2021 93.74 94.35 93.13 94.33 1,838,583 +0.83(+0.89%)
Mar 12, 2021 92.69 93.53 92.42 93.50 925,822 +1.01(+1.09%)
Mar 11, 2021 92.72 93.08 92.09 92.49 902,554 +0.47(+0.51%)
Mar 10, 2021 91.34 92.42 91.34 92.02 1,155,355 +1.05(+1.16%)
Mar 09, 2021 91.27 91.77 90.61 90.96 11,317,656 +0.38(+0.42%)
Mar 08, 2021 89.97 91.71 89.96 90.58 955,733 +0.78(+0.87%)
Mar 05, 2021 88.53 90.09 86.94 89.80 1,569,872 +2.31(+2.64%)
Mar 04, 2021 88.82 89.40 86.01 87.49 1,789,207 -1.34(-1.50%)
Mar 03, 2021 89.01 89.77 88.72 88.82 641,595 -0.07(-0.08%)
Mar 02, 2021 89.57 89.72 88.88 88.89 2,252,999 -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.