Skip to main content

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

107.73 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 79.03 79.03 79.03 1,075,090 +0.74(+0.95%)
Dec 30, 2020 78.11 78.55 78.11 78.29 1,075,090 +0.35(+0.45%)
Dec 29, 2020 78.48 78.48 77.67 77.94 1,048,369 -0.11(-0.14%)
Dec 28, 2020 78.63 78.77 77.93 78.05 455,374 +0.05(+0.06%)
Dec 24, 2020 78.18 78.18 77.52 78.00 230,829 +0.11(+0.14%)
Dec 23, 2020 77.41 78.26 77.27 77.89 487,928 +0.73(+0.94%)
Dec 22, 2020 77.72 77.72 77.07 77.17 715,899 -0.70(-0.90%)
Dec 21, 2020 76.77 78.02 76.72 77.87 2,111,433 -0.42(-0.53%)
Dec 18, 2020 79.55 79.55 77.95 78.28 1,163,056 -0.96(-1.22%)
Dec 17, 2020 79.59 79.60 78.92 79.25 1,074,585 +0.04(+0.05%)
Dec 16, 2020 79.42 79.49 79.01 79.21 885,199 -0.23(-0.29%)
Dec 15, 2020 79.25 79.48 78.61 79.44 615,849 +0.85(+1.09%)
Dec 14, 2020 79.98 79.98 78.55 78.58 1,166,253 -0.50(-0.64%)
Dec 11, 2020 79.24 79.31 78.49 79.09 796,663 -0.50(-0.62%)
Dec 10, 2020 79.77 79.84 79.31 79.59 386,805 -0.57(-0.71%)
Dec 09, 2020 80.38 80.85 79.71 80.16 771,912 -0.09(-0.11%)
Dec 08, 2020 79.43 80.28 79.25 80.25 673,813 +0.61(+0.76%)
Dec 07, 2020 80.19 80.19 79.30 79.64 543,382 -0.62(-0.78%)
Dec 04, 2020 79.09 80.26 79.09 80.26 570,057 +1.47(+1.87%)
Dec 03, 2020 78.47 79.06 78.21 78.79 750,621 +0.52(+0.66%)
Dec 02, 2020 77.38 78.33 77.38 78.28 654,169 +0.61(+0.78%)
Dec 01, 2020 77.78 78.47 77.62 77.67 642,053 +0.87(+1.13%)
Nov 30, 2020 77.20 77.44 76.59 76.80 1,579,802 -0.76(-0.98%)
Nov 27, 2020 77.62 77.99 77.42 77.56 2,489,796 +0.05(+0.06%)
Nov 25, 2020 77.93 77.93 77.01 77.52 817,908 -0.67(-0.86%)
Nov 24, 2020 77.27 78.25 76.92 78.19 1,928,519 +1.84(+2.42%)
Nov 23, 2020 75.13 76.49 75.13 76.34 1,655,575 +1.79(+2.40%)
Nov 20, 2020 74.72 75.08 74.49 74.55 1,371,589 -0.36(-0.48%)
Nov 19, 2020 74.69 74.94 74.06 74.91 948,146 +0.23(+0.31%)
Nov 18, 2020 75.09 75.93 74.67 74.68 808,242 -0.46(-0.61%)
Nov 17, 2020 74.99 75.45 74.15 75.14 3,450,480 -0.37(-0.49%)
Nov 16, 2020 75.27 75.54 74.65 75.51 1,416,477 +1.68(+2.28%)
Nov 13, 2020 72.40 74.05 72.40 73.83 775,198 +1.80(+2.50%)
Nov 12, 2020 72.91 72.92 71.40 72.03 939,535 -1.29(-1.76%)
Nov 11, 2020 74.05 74.05 72.87 73.32 2,883,826 -0.07(-0.10%)
Nov 10, 2020 72.50 73.52 72.50 73.40 1,523,310 +0.99(+1.36%)
Nov 09, 2020 73.44 74.26 72.33 72.41 3,318,185 +2.54(+3.63%)
Nov 06, 2020 70.13 70.51 69.73 69.87 1,431,007 -0.49(-0.69%)
Nov 05, 2020 69.84 70.67 69.49 70.36 1,388,148 +1.68(+2.45%)
Nov 04, 2020 68.80 69.80 68.06 68.68 1,544,853 +0.08(+0.12%)
Nov 03, 2020 68.25 68.98 68.18 68.60 1,634,290 +1.31(+1.95%)
Nov 02, 2020 66.75 67.44 66.32 67.29 1,580,101 +1.32(+2.00%)
Oct 30, 2020 65.40 66.02 64.95 65.97 1,582,041 +0.20(+0.30%)
Oct 29, 2020 64.94 66.29 64.69 65.77 675,977 +0.75(+1.15%)
Oct 28, 2020 65.59 66.23 64.96 65.02 999,193 -1.93(-2.89%)
Oct 27, 2020 68.07 68.07 66.95 66.95 998,921 -1.18(-1.74%)
Oct 26, 2020 69.01 69.01 67.47 68.14 617,130 -1.68(-2.41%)
Oct 23, 2020 70.08 70.16 69.38 69.82 450,225 -0.47(-0.67%)
Oct 22, 2020 69.49 70.39 69.32 70.29 447,554 +0.98(+1.42%)
Oct 21, 2020 69.73 69.74 69.19 69.30 430,165 -0.29(-0.41%)
Oct 20, 2020 69.62 70.32 69.47 69.59 697,207 +0.23(+0.33%)
Oct 19, 2020 70.19 70.38 69.24 69.36 786,830 -0.66(-0.94%)
Oct 16, 2020 70.09 70.42 69.92 70.02 834,284 +0.09(+0.13%)
Oct 15, 2020 68.74 69.96 68.64 69.93 691,788 +0.38(+0.55%)
Oct 14, 2020 70.00 70.18 69.54 69.55 535,971 -0.19(-0.27%)
Oct 13, 2020 70.27 70.44 69.57 69.74 620,502 -0.68(-0.96%)
Oct 12, 2020 70.14 70.54 69.98 70.42 553,836 +0.58(+0.83%)
Oct 09, 2020 70.52 70.76 69.77 69.84 674,619 -0.35(-0.50%)
Oct 08, 2020 69.59 70.20 69.49 70.20 608,049 +1.17(+1.69%)
Oct 07, 2020 68.48 69.20 68.48 69.03 1,328,236 +1.33(+1.96%)
Oct 06, 2020 68.46 69.36 67.60 67.70 899,098 -0.54(-0.79%)
Oct 05, 2020 67.42 68.36 67.42 68.24 464,272 +1.19(+1.78%)
Oct 02, 2020 65.75 67.46 65.75 67.05 762,141 +0.14(+0.20%)
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.