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

108.47 USD -0.20 (-0.18%)
Streaming Delayed Price Updated: 11:37 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 72.49 72.61 71.64 72.57 1,217,300 +0.49(+0.68%)
Dec 28, 2018 72.49 73.04 71.79 72.08 1,329,500 -0.12(-0.17%)
Dec 27, 2018 70.63 72.20 69.59 72.20 1,028,325 +0.57(+0.80%)
Dec 26, 2018 69.04 71.65 67.97 71.63 1,700,180 +2.99(+4.36%)
Dec 24, 2018 69.90 70.10 68.60 68.64 1,500,300 -1.78(-2.53%)
Dec 21, 2018 71.94 72.97 70.19 70.42 1,391,600 -1.12(-1.57%)
Dec 20, 2018 72.77 73.33 71.06 71.54 2,946,799 -1.55(-2.12%)
Dec 19, 2018 74.37 75.60 72.70 73.09 1,995,267 -1.33(-1.79%)
Dec 18, 2018 75.08 75.67 74.04 74.42 1,090,215 -0.07(-0.09%)
Dec 17, 2018 75.53 76.19 74.05 74.49 2,097,004 -1.94(-2.54%)
Dec 14, 2018 76.55 77.44 76.20 76.43 507,600 -0.86(-1.11%)
Dec 13, 2018 77.96 78.09 76.89 77.29 1,613,108 -0.36(-0.46%)
Dec 12, 2018 77.97 78.68 77.57 77.65 1,509,320 +0.59(+0.77%)
Dec 11, 2018 78.24 78.58 76.62 77.06 865,344 -0.18(-0.23%)
Dec 10, 2018 77.56 77.78 75.71 77.24 1,278,927 -0.46(-0.59%)
Dec 07, 2018 79.74 79.89 77.41 77.70 650,200 -2.08(-2.61%)
Dec 06, 2018 78.75 79.79 77.73 79.78 2,001,924 -0.37(-0.46%)
Dec 04, 2018 82.83 83.01 80.04 80.15 424,900 -3.02(-3.63%)
Dec 03, 2018 83.58 83.60 82.60 83.17 354,527 +1.00(+1.22%)
Nov 30, 2018 81.65 82.32 81.53 82.17 511,300 +0.49(+0.60%)
Nov 29, 2018 81.93 82.17 81.36 81.68 351,186 -0.43(-0.52%)
Nov 28, 2018 80.70 82.11 80.16 82.11 474,812 +1.69(+2.10%)
Nov 27, 2018 79.91 80.42 79.75 80.42 451,813 +0.16(+0.20%)
Nov 26, 2018 79.63 80.31 79.62 80.26 421,076 +1.26(+1.59%)
Nov 23, 2018 79.00 79.46 78.89 79.00 172,300 -0.55(-0.69%)
Nov 21, 2018 79.55 79.55 79.55 0 +0.41(+0.52%)
Nov 20, 2018 79.82 80.10 78.81 79.14 518,126 -1.96(-2.42%)
Nov 19, 2018 81.83 81.95 80.80 81.10 547,363 -0.99(-1.21%)
Nov 16, 2018 81.61 82.43 81.54 82.09 291,900 +0.16(+0.20%)
Nov 15, 2018 80.93 82.13 80.24 81.93 585,468 +0.65(+0.80%)
Nov 14, 2018 82.94 83.04 80.77 81.28 842,083 -0.97(-1.18%)
Nov 13, 2018 82.60 83.32 82.04 82.25 421,604 -0.22(-0.27%)
Nov 12, 2018 83.77 83.77 82.32 82.47 1,375,369 -1.64(-1.95%)
Nov 09, 2018 84.60 84.70 83.68 84.11 299,500 -1.09(-1.28%)
Nov 08, 2018 85.09 85.51 84.87 85.20 470,901 -0.25(-0.29%)
Nov 07, 2018 84.69 85.50 84.27 85.45 465,759 +1.48(+1.76%)
Nov 06, 2018 83.55 84.00 83.47 83.97 288,224 +0.47(+0.56%)
Nov 05, 2018 82.97 83.69 82.73 83.50 513,050 +0.60(+0.72%)
Nov 02, 2018 83.92 84.10 82.30 82.90 580,500 -0.96(-1.14%)
Nov 01, 2018 82.95 83.92 82.72 83.86 809,056 +1.20(+1.45%)
Oct 31, 2018 82.85 83.44 82.55 82.66 410,104 +0.77(+0.94%)
Oct 30, 2018 80.45 81.97 80.45 81.89 626,679 +1.28(+1.59%)
Oct 29, 2018 81.55 82.26 79.43 80.61 721,953 +0.05(+0.06%)
Oct 26, 2018 80.53 81.50 79.57 80.56 701,200 -1.06(-1.30%)
Oct 25, 2018 80.60 82.16 80.42 81.62 717,954 +1.66(+2.08%)
Oct 24, 2018 82.82 82.85 79.89 79.96 557,140 -2.92(-3.52%)
Oct 23, 2018 81.95 83.25 81.14 82.88 614,514 -0.36(-0.43%)
Oct 22, 2018 83.80 83.98 83.11 83.24 315,611 -0.33(-0.39%)
Oct 19, 2018 83.82 84.35 83.36 83.57 286,500 -0.07(-0.08%)
Oct 18, 2018 84.57 84.83 83.30 83.64 296,282 -1.26(-1.48%)
Oct 17, 2018 84.91 85.35 84.14 84.90 362,925 -0.12(-0.15%)
Oct 16, 2018 84.03 85.15 83.74 85.03 722,055 +1.58(+1.90%)
Oct 15, 2018 83.84 84.16 83.44 83.44 336,409 -0.45(-0.54%)
Oct 12, 2018 84.37 84.37 82.86 83.89 562,900 +0.91(+1.10%)
Oct 11, 2018 84.49 85.15 82.55 82.98 1,721,621 -1.97(-2.32%)
Oct 10, 2018 87.17 87.17 84.81 84.95 1,628,328 -2.30(-2.64%)
Oct 09, 2018 87.61 87.68 87.01 87.25 231,480 -0.46(-0.52%)
Oct 08, 2018 87.35 87.86 87.00 87.71 196,572 +0.16(+0.18%)
Oct 05, 2018 88.31 88.39 87.05 87.55 205,500 -0.66(-0.75%)
Oct 04, 2018 88.71 88.73 87.72 88.21 267,915 -0.57(-0.64%)
Oct 03, 2018 88.67 89.18 88.64 88.78 190,213 +0.54(+0.61%)
Oct 02, 2018 88.02 88.56 88.02 88.24 190,640 +0.10(+0.11%)
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.