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 (%)
Nov 29, 2019	87.71	87.85	87.43	87.49	112,300	-0.49(-0.56%)
Nov 27, 2019	87.88	88.00	87.67	87.98	279,300	+0.33(+0.38%)
Nov 26, 2019	87.99	87.99	87.39	87.65	646,263	-0.33(-0.38%)
Nov 25, 2019	87.49	88.01	87.37	87.98	351,351	+0.86(+0.99%)
Nov 22, 2019	87.04	87.32	86.83	87.12	185,300	+0.42(+0.48%)
Nov 21, 2019	86.58	86.84	86.33	86.70	379,394	+0.06(+0.07%)
Nov 20, 2019	86.91	86.99	86.02	86.64	239,606	-0.65(-0.74%)
Nov 19, 2019	88.02	88.02	87.16	87.29	325,339	-0.67(-0.76%)
Nov 18, 2019	87.83	87.98	87.51	87.96	180,848	-0.02(-0.02%)
Nov 15, 2019	87.69	87.99	87.54	87.98	344,800	+0.86(+0.99%)
Nov 14, 2019	86.97	87.27	86.80	87.12	361,444	+0.01(+0.01%)
Nov 13, 2019	87.27	87.29	86.91	87.11	327,569	-0.52(-0.59%)
Nov 12, 2019	87.77	88.15	87.41	87.63	387,793	+0.05(+0.06%)
Nov 11, 2019	87.51	87.65	87.23	87.58	261,968	-0.20(-0.23%)
Nov 08, 2019	87.39	87.78	86.89	87.78	1,242,400	+0.25(+0.29%)
Nov 07, 2019	87.73	88.03	87.40	87.53	341,117	+0.47(+0.54%)
Nov 06, 2019	87.30	87.30	86.71	87.06	1,122,328	-0.11(-0.13%)
Nov 05, 2019	86.98	87.56	86.98	87.17	1,285,771	+0.27(+0.31%)
Nov 04, 2019	86.45	86.93	86.33	86.90	368,460	+1.15(+1.34%)

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.