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 (%)
Jan 31, 2022	105.97	107.40		107.31	3,053,210	+1.21(+1.14%)
Jan 28, 2022	104.05	106.11	103.24	106.10	6,007,023	+1.62(+1.55%)
Jan 27, 2022	106.01	107.03	103.97	104.48	17,944,528	-1.12(-1.06%)
Jan 26, 2022	107.79	108.36	104.41	105.60	2,901,130	-0.95(-0.89%)
Jan 25, 2022	105.56	107.38	104.01	106.55	10,306,807	-0.59(-0.55%)
Jan 24, 2022	104.99	107.27	102.94	107.14	3,635,884	+0.42(+0.39%)
Jan 21, 2022	108.12	108.89	106.47	106.72	3,197,097	-1.95(-1.79%)
Jan 20, 2022	110.45	111.50	108.53	108.67	2,215,229	-1.69(-1.53%)
Jan 19, 2022	112.76	112.94	110.32	110.36	6,913,411	-2.32(-2.06%)
Jan 18, 2022	114.11	114.11	112.27	112.68	6,587,351	-2.24(-1.95%)
Jan 14, 2022				114.92	0	+0.58(+0.51%)
Jan 13, 2022	114.53	115.42	113.98	114.34	3,827,279	+0.30(+0.26%)
Jan 12, 2022	114.32	114.54	113.14	114.04	2,003,630	+0.18(+0.16%)
Jan 11, 2022	113.03	113.90	112.17	113.86	2,925,937	+0.89(+0.79%)
Jan 10, 2022	112.67	113.05	111.45	112.97	3,506,087	+0.12(+0.11%)
Jan 07, 2022	112.71	113.31	112.49	112.85	2,336,044	+0.37(+0.33%)
Jan 06, 2022	112.97	113.12	111.67	112.48	3,127,755	+0.27(+0.24%)
Jan 05, 2022	113.34	114.96	112.21	112.21	3,333,894	-0.81(-0.72%)
Jan 04, 2022	111.81	113.30	111.59	113.02	2,664,382	+1.91(+1.72%)

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.