Skip to main content

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

108.38 +0.59 (+0.55%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 83.62 83.62 83.62 0 -0.51(-0.61%)
Dec 28, 2017 84.20 84.20 83.92 84.13 66,949 +0.18(+0.21%)
Dec 27, 2017 84.18 84.18 83.84 83.95 676,338 -0.12(-0.14%)
Dec 26, 2017 84.09 84.20 83.83 84.07 210,497 -0.20(-0.24%)
Dec 22, 2017 84.44 84.44 84.08 84.27 80,107 -0.07(-0.08%)
Dec 21, 2017 84.47 84.54 84.23 84.34 169,199 +0.14(+0.17%)
Dec 20, 2017 84.45 84.45 83.99 84.20 862,238 +0.25(+0.30%)
Dec 19, 2017 84.24 84.40 83.93 83.95 364,358 -0.25(-0.30%)
Dec 18, 2017 83.81 84.26 83.65 84.20 804,851 +1.00(+1.21%)
Dec 15, 2017 82.59 83.42 82.59 83.19 223,127 +0.80(+0.97%)
Dec 14, 2017 83.02 83.20 82.35 82.40 215,522 -0.57(-0.68%)
Dec 13, 2017 83.09 83.32 82.97 82.97 131,556 -0.08(-0.10%)
Dec 12, 2017 83.43 83.43 82.91 83.04 119,821 +0.01(+0.02%)
Dec 11, 2017 82.67 83.03 82.60 83.03 64,931 +0.40(+0.49%)
Dec 08, 2017 82.41 82.63 82.22 82.63 99,496 +0.62(+0.75%)
Dec 07, 2017 81.66 82.09 81.57 82.01 257,927 +0.32(+0.39%)
Dec 06, 2017 81.83 81.92 81.53 81.69 1,378,369 -0.21(-0.26%)
Dec 05, 2017 82.54 82.54 81.86 81.90 591,861 -0.49(-0.59%)
Dec 04, 2017 82.85 82.95 82.39 82.39 114,186 +0.39(+0.47%)
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.