Skip to main content

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

108.31 +0.52 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 82.02 82.02 82.02 0 +1.15(+1.42%)
Mar 28, 2018 81.09 81.73 80.58 80.87 613,582 -0.12(-0.15%)
Mar 27, 2018 82.73 82.83 80.47 80.99 463,250 -1.35(-1.64%)
Mar 26, 2018 81.35 82.40 80.52 82.34 735,145 +2.36(+2.95%)
Mar 23, 2018 82.24 82.27 79.93 79.98 637,863 -2.02(-2.46%)
Mar 22, 2018 83.32 83.57 81.95 82.00 306,492 -2.44(-2.89%)
Mar 21, 2018 84.60 85.27 84.44 84.44 184,148 -0.15(-0.18%)
Mar 20, 2018 84.77 84.89 84.43 84.59 106,490 +0.13(+0.15%)
Mar 19, 2018 85.28 85.28 83.85 84.46 147,843 -1.09(-1.27%)
Mar 16, 2018 85.22 85.90 85.22 85.55 250,124 +0.39(+0.46%)
Mar 15, 2018 85.49 85.71 84.98 85.16 80,078 -0.22(-0.26%)
Mar 14, 2018 86.27 86.49 85.20 85.38 143,225 -0.60(-0.70%)
Mar 13, 2018 86.72 87.05 85.75 85.98 153,367 -0.24(-0.28%)
Mar 12, 2018 86.41 86.50 86.01 86.22 820,851 +0.01(+0.01%)
Mar 09, 2018 85.22 86.21 85.17 86.21 277,565 +1.41(+1.66%)
Mar 08, 2018 85.02 85.02 84.29 84.80 299,810 +0.18(+0.21%)
Mar 07, 2018 84.73 84.62 192,868 -0.23(-0.27%)
Mar 06, 2018 84.94 85.00 84.34 84.85 131,877 +0.31(+0.37%)
Mar 05, 2018 83.12 84.76 83.12 84.54 147,871 +0.87(+1.04%)
Mar 02, 2018 82.54 83.81 82.20 83.67 489,276 +0.43(+0.52%)
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.