Skip to main content

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

101.61 +2.66 (+2.69%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 89.20 89.82 89.14 89.73 345,200 +0.31(+0.35%)
Dec 30, 2019 89.90 89.98 89.33 89.42 225,192 -0.50(-0.56%)
Dec 27, 2019 90.29 90.46 89.81 89.92 289,600 -0.19(-0.21%)
Dec 26, 2019 89.99 90.16 89.91 90.11 94,874 +0.25(+0.27%)
Dec 24, 2019 89.95 90.04 89.75 89.86 63,200 -0.02(-0.02%)
Dec 23, 2019 90.00 90.03 89.84 89.88 244,588 +0.08(+0.09%)
Dec 20, 2019 89.50 89.88 89.43 89.80 265,200 +0.75(+0.84%)
Dec 19, 2019 89.05 89.16 88.82 89.05 258,473 +0.31(+0.35%)
Dec 18, 2019 88.60 88.85 88.53 88.74 207,538 +0.15(+0.17%)
Dec 17, 2019 88.65 88.75 88.54 88.59 959,937 +0.02(+0.02%)
Dec 16, 2019 88.52 89.02 88.52 88.57 925,477 +0.23(+0.26%)
Dec 13, 2019 88.79 89.36 88.22 88.34 1,079,100 -0.50(-0.56%)
Dec 12, 2019 87.57 88.98 87.46 88.84 616,359 +1.34(+1.53%)
Dec 11, 2019 87.31 87.62 87.27 87.50 464,126 +0.30(+0.34%)
Dec 10, 2019 87.25 87.49 86.95 87.20 379,201 -0.08(-0.09%)
Dec 09, 2019 87.33 87.68 87.27 87.28 204,828 -0.29(-0.33%)
Dec 06, 2019 87.35 87.78 87.35 87.57 420,200 +0.86(+0.99%)
Dec 05, 2019 86.87 86.90 86.34 86.71 409,479 +0.20(+0.23%)
Dec 04, 2019 86.39 86.86 86.24 86.51 992,182 +0.62(+0.72%)
Dec 03, 2019 86.00 86.02 85.19 85.89 557,394 -1.05(-1.21%)
Dec 02, 2019 87.76 87.76 86.90 86.94 519,101 -0.55(-0.63%)
Nov 29, 2019 87.71 87.85 87.43 87.49 112,300 -0.49(-0.56%)
Nov 27, 2019 87.88 88.00 87.67 87.98 279,300 +0.33(+0.38%)
Nov 26, 2019 87.99 87.99 87.39 87.65 646,263 -0.33(-0.38%)
Nov 25, 2019 87.49 88.01 87.37 87.98 351,351 +0.86(+0.99%)
Nov 22, 2019 87.04 87.32 86.83 87.12 185,300 +0.42(+0.48%)
Nov 21, 2019 86.58 86.84 86.33 86.70 379,394 +0.06(+0.07%)
Nov 20, 2019 86.91 86.99 86.02 86.64 239,606 -0.65(-0.74%)
Nov 19, 2019 88.02 88.02 87.16 87.29 325,339 -0.67(-0.76%)
Nov 18, 2019 87.83 87.98 87.51 87.96 180,848 -0.02(-0.02%)
Nov 15, 2019 87.69 87.99 87.54 87.98 344,800 +0.86(+0.99%)
Nov 14, 2019 86.97 87.27 86.80 87.12 361,444 +0.01(+0.01%)
Nov 13, 2019 87.27 87.29 86.91 87.11 327,569 -0.52(-0.59%)
Nov 12, 2019 87.77 88.15 87.41 87.63 387,793 +0.05(+0.06%)
Nov 11, 2019 87.51 87.65 87.23 87.58 261,968 -0.20(-0.23%)
Nov 08, 2019 87.39 87.78 86.89 87.78 1,242,400 +0.25(+0.29%)
Nov 07, 2019 87.73 88.03 87.40 87.53 341,117 +0.47(+0.54%)
Nov 06, 2019 87.30 87.30 86.71 87.06 1,122,328 -0.11(-0.13%)
Nov 05, 2019 86.98 87.56 86.98 87.17 1,285,771 +0.27(+0.31%)
Nov 04, 2019 86.45 86.93 86.33 86.90 368,460 +1.15(+1.34%)
Nov 01, 2019 84.68 85.75 84.68 85.75 365,800 +1.38(+1.64%)
Oct 31, 2019 84.66 84.66 83.60 84.37 216,941 -0.52(-0.61%)
Oct 30, 2019 85.16 85.16 84.42 84.89 526,101 -0.26(-0.31%)
Oct 29, 2019 85.08 85.50 85.08 85.15 1,308,932 -0.03(-0.04%)
Oct 28, 2019 84.98 85.37 84.98 85.18 927,545 +0.83(+0.98%)
Oct 25, 2019 83.34 84.44 83.34 84.35 214,500 +1.22(+1.47%)
Oct 24, 2019 83.70 83.70 82.80 83.13 384,704 -0.22(-0.26%)
Oct 23, 2019 82.98 83.35 82.68 83.35 343,785 +0.04(+0.05%)
Oct 22, 2019 82.97 83.69 82.73 83.31 474,519 +0.50(+0.60%)
Oct 21, 2019 82.55 83.00 82.55 82.81 171,188 +0.67(+0.82%)
Oct 18, 2019 82.03 82.36 81.75 82.14 554,900 -0.05(-0.06%)
Oct 17, 2019 82.39 82.50 81.86 82.19 181,738 +0.05(+0.06%)
Oct 16, 2019 82.34 82.71 82.12 82.14 109,847 -0.30(-0.36%)
Oct 15, 2019 81.44 82.75 81.39 82.44 147,096 +1.12(+1.38%)
Oct 14, 2019 81.13 81.38 81.00 81.32 330,110 -0.07(-0.09%)
Oct 11, 2019 80.98 82.06 80.98 81.39 378,500 +1.33(+1.66%)
Oct 10, 2019 79.26 80.43 79.18 80.06 349,446 +0.81(+1.02%)
Oct 09, 2019 79.11 79.57 79.02 79.25 150,221 +0.71(+0.90%)
Oct 08, 2019 79.35 79.36 78.53 78.54 471,227 -1.41(-1.77%)
Oct 07, 2019 80.04 80.64 79.91 79.95 230,069 -0.28(-0.36%)
Oct 04, 2019 79.58 80.30 79.39 80.24 1,699,800 +0.83(+1.05%)
Oct 03, 2019 78.86 79.41 77.83 79.41 572,876 +0.43(+0.54%)
Oct 02, 2019 80.13 80.13 78.69 78.98 343,100 -1.67(-2.07%)
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.