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 (%)
Oct 31, 2018 70.59 71.10 70.34 70.43 481,311 +0.66(+0.94%)
Oct 30, 2018 68.55 69.84 68.55 69.77 735,491 +1.09(+1.59%)
Oct 29, 2018 69.49 70.09 67.68 68.68 847,308 +0.04(+0.06%)
Oct 26, 2018 68.62 69.45 67.80 68.64 822,951 -0.90(-1.30%)
Oct 25, 2018 68.68 70.00 68.52 69.54 842,615 +1.41(+2.08%)
Oct 24, 2018 70.57 70.59 68.07 68.13 653,878 -2.49(-3.52%)
Oct 23, 2018 69.83 70.93 69.14 70.62 721,214 -0.31(-0.43%)
Oct 22, 2018 71.40 71.55 70.81 70.92 370,411 -0.28(-0.39%)
Oct 19, 2018 71.42 71.87 71.03 71.21 336,246 -0.06(-0.08%)
Oct 18, 2018 72.06 72.28 70.97 71.27 347,726 -1.07(-1.48%)
Oct 17, 2018 72.35 72.72 71.69 72.34 425,941 -0.11(-0.15%)
Oct 16, 2018 71.60 72.55 71.35 72.45 847,428 +1.35(+1.90%)
Oct 15, 2018 71.44 71.71 71.10 71.10 394,820 -0.38(-0.54%)
Oct 12, 2018 71.89 71.89 70.60 71.48 660,638 +0.78(+1.10%)
Oct 11, 2018 71.99 72.55 70.34 70.70 2,020,552 -1.68(-2.32%)
Oct 10, 2018 74.27 74.27 72.26 72.38 1,911,060 -1.96(-2.64%)
Oct 09, 2018 74.65 74.71 74.14 74.34 271,672 -0.39(-0.52%)
Oct 08, 2018 74.43 74.86 74.13 74.73 230,703 +0.14(+0.18%)
Oct 05, 2018 75.24 75.31 74.17 74.60 241,181 -0.56(-0.75%)
Oct 04, 2018 75.59 75.60 74.74 75.16 314,434 -0.49(-0.64%)
Oct 03, 2018 75.55 75.99 75.53 75.65 223,240 +0.46(+0.61%)
Oct 02, 2018 75.00 75.46 75.00 75.19 223,741 +0.09(+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.