Skip to main content

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

108.40 +0.61 (+0.57%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 64.11 64.56 62.39 63.00 2,001,709 -1.30(-2.02%)
Mar 30, 2020 63.13 64.44 62.06 64.30 769,109 +1.77(+2.83%)
Mar 27, 2020 62.84 64.36 61.73 62.53 626,300 -2.46(-3.79%)
Mar 26, 2020 61.91 65.39 61.81 64.99 1,113,767 +3.94(+6.45%)
Mar 25, 2020 60.80 64.06 59.00 61.05 960,961 +0.17(+0.28%)
Mar 24, 2020 58.21 60.99 58.21 60.88 1,276,831 +5.55(+10.03%)
Mar 23, 2020 56.90 56.90 54.20 55.33 424,552 -1.19(-2.11%)
Mar 20, 2020 59.68 60.54 56.52 56.52 446,800 -2.68(-4.53%)
Mar 19, 2020 58.64 60.56 56.61 59.20 857,600 -0.29(-0.49%)
Mar 18, 2020 58.65 60.29 55.72 59.49 1,087,217 -2.97(-4.76%)
Mar 17, 2020 60.62 63.67 58.50 62.46 988,999 +3.21(+5.42%)
Mar 16, 2020 59.56 64.22 57.77 59.25 853,834 -8.61(-12.69%)
Mar 13, 2020 65.54 68.07 62.39 67.86 1,172,200 +6.13(+9.93%)
Mar 12, 2020 65.77 66.37 61.60 61.73 1,649,642 -7.89(-11.33%)
Mar 11, 2020 71.71 72.01 68.76 69.62 1,220,537 -4.04(-5.48%)
Mar 10, 2020 72.88 73.66 69.46 73.66 2,713,905 +3.68(+5.26%)
Mar 09, 2020 75.43 75.43 69.52 69.98 855,670 -7.30(-9.45%)
Mar 06, 2020 76.11 77.93 75.63 77.28 813,400 -1.47(-1.87%)
Mar 05, 2020 79.70 80.32 78.16 78.75 720,945 -2.85(-3.49%)
Mar 04, 2020 80.14 81.71 79.25 81.60 765,169 +3.09(+3.94%)
Mar 03, 2020 81.23 82.53 77.81 78.51 684,129 -2.62(-3.23%)
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.