Skip to main content

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

107.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 82.77 83.23 81.29 81.63 1,816,010 -1.24(-1.49%)
Jan 28, 2021 82.87 83.81 82.70 82.87 775,269 +0.44(+0.53%)
Jan 27, 2021 83.33 83.51 82.05 82.43 548,004 -1.77(-2.11%)
Jan 26, 2021 84.70 84.78 83.90 84.21 739,248 -0.16(-0.19%)
Jan 25, 2021 84.57 84.58 83.30 84.37 521,425 -0.20(-0.24%)
Jan 22, 2021 84.77 84.86 84.10 84.57 779,767 -1.26(-1.47%)
Jan 21, 2021 85.81 86.10 85.31 85.83 510,084 +0.32(+0.37%)
Jan 20, 2021 85.43 85.77 85.08 85.51 1,629,825 +0.43(+0.50%)
Jan 19, 2021 85.16 85.26 84.62 85.09 1,133,713 +0.75(+0.89%)
Jan 15, 2021 85.01 85.01 83.73 84.33 8,684,230 -1.08(-1.27%)
Jan 14, 2021 84.28 85.91 84.28 85.41 2,113,168 +1.48(+1.77%)
Jan 13, 2021 84.58 84.68 83.70 83.93 827,108 +0.25(+0.29%)
Jan 12, 2021 83.07 83.81 82.74 83.69 499,823 +1.09(+1.32%)
Jan 11, 2021 81.73 82.83 81.33 82.60 550,379 +0.56(+0.69%)
Jan 08, 2021 83.05 83.05 81.28 82.03 925,382 -0.37(-0.45%)
Jan 07, 2021 82.20 82.68 81.91 82.40 957,751 +1.05(+1.30%)
Jan 06, 2021 79.61 82.10 79.61 81.35 3,713,183 +2.06(+2.60%)
Jan 05, 2021 78.50 79.70 78.50 79.29 997,484 +0.96(+1.23%)
Jan 04, 2021 79.29 79.51 77.67 78.32 1,162,931 -0.70(-0.89%)
Dec 31, 2020 79.02 79.02 79.02 1,075,187 +0.74(+0.95%)
Dec 30, 2020 78.10 78.54 78.10 78.28 1,075,187 +0.35(+0.45%)
Dec 29, 2020 78.48 78.48 77.67 77.93 1,048,464 -0.11(-0.14%)
Dec 28, 2020 78.62 78.76 77.92 78.04 455,415 +0.05(+0.06%)
Dec 24, 2020 78.18 78.18 77.51 78.00 230,850 +0.11(+0.14%)
Dec 23, 2020 77.40 78.25 77.26 77.89 487,972 +0.73(+0.94%)
Dec 22, 2020 77.71 77.71 77.07 77.16 715,964 -0.70(-0.90%)
Dec 21, 2020 76.77 78.01 76.71 77.86 2,111,624 -0.42(-0.53%)
Dec 18, 2020 79.54 79.54 77.94 78.28 1,163,161 -0.96(-1.22%)
Dec 17, 2020 79.59 79.60 78.91 79.24 1,074,683 +0.04(+0.05%)
Dec 16, 2020 79.41 79.49 79.00 79.20 885,279 -0.23(-0.29%)
Dec 15, 2020 79.24 79.48 78.60 79.43 615,904 +0.85(+1.09%)
Dec 14, 2020 79.97 79.97 78.54 78.58 1,166,358 -0.50(-0.64%)
Dec 11, 2020 79.24 79.31 78.48 79.08 796,736 -0.50(-0.62%)
Dec 10, 2020 79.76 79.83 79.31 79.58 386,840 -0.57(-0.71%)
Dec 09, 2020 80.37 80.84 79.71 80.15 771,981 -0.09(-0.11%)
Dec 08, 2020 79.42 80.27 79.24 80.24 673,874 +0.61(+0.76%)
Dec 07, 2020 80.18 80.18 79.29 79.63 543,431 -0.62(-0.78%)
Dec 04, 2020 79.08 80.26 79.08 80.26 570,108 +1.47(+1.87%)
Dec 03, 2020 78.47 79.05 78.21 78.78 750,689 +0.52(+0.66%)
Dec 02, 2020 77.37 78.33 77.37 78.27 654,228 +0.61(+0.78%)
Dec 01, 2020 77.77 78.46 77.61 77.66 642,111 +0.87(+1.13%)
Nov 30, 2020 77.19 77.44 76.59 76.80 1,579,945 -0.76(-0.98%)
Nov 27, 2020 77.61 77.98 77.41 77.55 2,490,021 +0.05(+0.06%)
Nov 25, 2020 77.92 77.92 77.00 77.51 817,982 -0.67(-0.86%)
Nov 24, 2020 77.27 78.24 76.91 78.18 1,928,694 +1.84(+2.42%)
Nov 23, 2020 75.12 76.48 75.12 76.33 1,655,724 +1.79(+2.40%)
Nov 20, 2020 74.72 75.07 74.48 74.55 1,371,713 -0.36(-0.48%)
Nov 19, 2020 74.68 74.94 74.05 74.91 948,232 +0.23(+0.31%)
Nov 18, 2020 75.08 75.93 74.66 74.67 808,315 -0.46(-0.61%)
Nov 17, 2020 74.98 75.44 74.15 75.13 3,450,792 -0.37(-0.49%)
Nov 16, 2020 75.26 75.53 74.64 75.50 1,416,605 +1.68(+2.28%)
Nov 13, 2020 72.39 74.04 72.39 73.82 775,268 +1.80(+2.50%)
Nov 12, 2020 72.90 72.91 71.40 72.02 939,620 -1.29(-1.76%)
Nov 11, 2020 74.05 74.05 72.86 73.32 2,884,087 -0.07(-0.10%)
Nov 10, 2020 72.49 73.51 72.49 73.39 1,523,447 +0.98(+1.36%)
Nov 09, 2020 73.43 74.26 72.32 72.40 3,318,485 +2.54(+3.63%)
Nov 06, 2020 70.13 70.51 69.73 69.86 1,431,137 -0.49(-0.69%)
Nov 05, 2020 69.84 70.67 69.48 70.35 1,388,273 +1.68(+2.45%)
Nov 04, 2020 68.80 69.79 68.06 68.67 1,544,992 +0.08(+0.12%)
Nov 03, 2020 68.25 68.98 68.17 68.59 1,634,438 +1.31(+1.95%)
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.