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 (%)
Oct 29, 2021 103.13 103.65 102.94 103.20 1,051,370 -0.23(-0.22%)
Oct 28, 2021 102.67 103.43 102.67 103.43 1,209,537 +1.27(+1.24%)
Oct 27, 2021 103.76 103.76 102.16 102.16 2,332,060 -1.66(-1.60%)
Oct 26, 2021 104.49 103.82 1,131,277 -0.68(-0.65%)
Oct 25, 2021 104.63 104.77 104.30 104.50 1,410,538 +0.18(+0.17%)
Oct 22, 2021 104.50 104.96 103.97 104.32 1,685,300 -0.68(-0.65%)
Oct 21, 2021 105.08 105.23 104.44 105.00 7,160,882 -0.37(-0.35%)
Oct 20, 2021 104.22 105.56 104.19 105.37 987,717 +1.07(+1.03%)
Oct 19, 2021 104.10 104.32 103.70 104.30 2,167,830 +0.61(+0.59%)
Oct 18, 2021 103.47 104.13 103.08 103.69 754,703 -0.27(-0.26%)
Oct 15, 2021 104.00 104.59 103.94 103.96 893,104 +0.54(+0.52%)
Oct 14, 2021 102.51 103.53 102.24 103.42 855,758 +1.81(+1.78%)
Oct 13, 2021 101.74 101.98 100.44 101.61 988,218 -0.03(-0.03%)
Oct 12, 2021 102.31 102.39 101.38 101.64 4,486,747 -0.55(-0.54%)
Oct 11, 2021 103.04 103.57 102.18 102.19 799,760 -0.71(-0.69%)
Oct 08, 2021 103.00 103.48 102.74 102.90 849,195 -0.02(-0.02%)
Oct 07, 2021 102.49 103.62 102.49 102.92 742,584 +1.15(+1.13%)
Oct 06, 2021 101.39 101.83 100.40 101.77 1,185,581 -0.37(-0.36%)
Oct 05, 2021 101.82 102.59 101.19 102.14 862,471 +0.76(+0.75%)
Oct 04, 2021 101.57 102.57 101.08 101.38 2,631,408 -0.23(-0.23%)
Oct 01, 2021 101.25 102.20 100.15 101.61 1,021,324 +0.91(+0.90%)
Sep 30, 2021 102.72 102.82 100.68 100.70 890,980 -1.63(-1.59%)
Sep 29, 2021 102.47 102.90 101.89 102.33 772,126 +0.08(+0.08%)
Sep 28, 2021 103.22 103.68 102.14 102.25 1,059,372 -1.21(-1.17%)
Sep 27, 2021 102.54 103.88 102.54 103.46 626,813 +1.09(+1.06%)
Sep 24, 2021 101.81 102.82 101.81 102.37 549,500 -0.62(-0.60%)
Sep 23, 2021 102.06 103.58 102.04 102.99 881,512 +1.40(+1.38%)
Sep 22, 2021 101.38 102.38 101.32 101.59 755,352 +1.04(+1.03%)
Sep 21, 2021 101.58 101.73 100.42 100.55 814,027 -0.52(-0.51%)
Sep 20, 2021 101.21 101.54 99.84 101.07 732,512 -1.93(-1.87%)
Sep 17, 2021 103.57 103.61 102.75 103.00 712,774 -0.63(-0.61%)
Sep 16, 2021 103.81 104.15 103.02 103.63 477,368 -0.29(-0.28%)
Sep 15, 2021 102.56 104.04 102.48 103.92 744,676 +1.33(+1.30%)
Sep 14, 2021 104.14 104.14 102.40 102.59 721,548 -1.20(-1.16%)
Sep 13, 2021 103.52 103.99 103.20 103.79 652,347 +1.12(+1.09%)
Sep 10, 2021 103.99 104.16 102.66 102.67 761,969 -0.70(-0.68%)
Sep 09, 2021 103.58 104.09 103.30 103.37 989,827 -0.36(-0.35%)
Sep 08, 2021 103.89 104.12 103.27 103.73 935,056 -0.33(-0.32%)
Sep 07, 2021 104.69 104.71 103.96 104.06 723,090 -0.74(-0.71%)
Sep 03, 2021 105.13 105.27 104.61 104.80 742,512 -0.54(-0.51%)
Sep 02, 2021 104.73 105.34 104.57 105.34 774,898 +0.86(+0.82%)
Sep 01, 2021 105.30 105.39 104.23 104.48 1,108,953 -0.65(-0.62%)
Aug 31, 2021 105.10 105.56 104.86 105.13 967,602 +0.08(+0.08%)
Aug 30, 2021 105.63 105.64 104.94 105.05 456,024 -0.48(-0.45%)
Aug 27, 2021 104.53 105.69 104.48 105.53 691,118 +1.07(+1.02%)
Aug 26, 2021 105.37 105.37 104.30 104.46 1,545,535 -1.01(-0.96%)
Aug 25, 2021 105.15 106.00 104.82 105.47 1,067,757 +0.50(+0.48%)
Aug 24, 2021 104.55 105.17 104.53 104.97 1,520,358 +0.61(+0.58%)
Aug 23, 2021 103.98 104.62 103.98 104.36 1,179,176 +0.88(+0.85%)
Aug 20, 2021 102.90 103.65 102.65 103.48 732,203 +0.58(+0.56%)
Aug 19, 2021 102.90 103.51 102.41 102.90 1,819,137 -0.85(-0.82%)
Aug 18, 2021 104.56 105.22 103.67 103.75 1,232,221 -1.09(-1.04%)
Aug 17, 2021 105.16 105.22 103.85 104.84 1,386,706 -0.88(-0.83%)
Aug 16, 2021 105.39 105.74 104.77 105.72 1,014,814 -0.06(-0.06%)
Aug 13, 2021 105.96 106.04 105.59 105.78 948,884 -0.07(-0.07%)
Aug 12, 2021 106.27 106.27 105.29 105.85 636,813 -0.48(-0.45%)
Aug 11, 2021 105.84 106.35 105.45 106.33 1,241,113 +0.73(+0.69%)
Aug 10, 2021 104.87 105.67 104.75 105.60 671,940 +0.71(+0.68%)
Aug 09, 2021 105.04 105.16 104.51 104.89 1,153,206 -0.23(-0.22%)
Aug 06, 2021 104.72 105.34 104.65 105.12 682,359 +0.79(+0.76%)
Aug 05, 2021 104.08 104.44 104.05 104.33 684,045 +0.50(+0.48%)
Aug 04, 2021 104.69 104.76 103.83 103.83 1,068,759 -1.62(-1.54%)
Aug 03, 2021 104.57 105.45 103.48 105.45 995,502 +1.24(+1.19%)
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.