Skip to main content

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

108.78 +1.22 (+1.13%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 79.02 79.02 79.02 1,075,187 +0.74(+0.95%)
Dec 30, 2020 78.10 78.54 78.10 78.28 1,075,187 +0.35(+0.45%)
Dec 29, 2020 78.48 78.48 77.67 77.93 1,048,464 -0.11(-0.14%)
Dec 28, 2020 78.62 78.76 77.92 78.04 455,415 +0.05(+0.06%)
Dec 24, 2020 78.18 78.18 77.51 78.00 230,850 +0.11(+0.14%)
Dec 23, 2020 77.40 78.25 77.26 77.89 487,972 +0.73(+0.94%)
Dec 22, 2020 77.71 77.71 77.07 77.16 715,964 -0.70(-0.90%)
Dec 21, 2020 76.77 78.01 76.71 77.86 2,111,624 -0.42(-0.53%)
Dec 18, 2020 79.54 79.54 77.94 78.28 1,163,161 -0.96(-1.22%)
Dec 17, 2020 79.59 79.60 78.91 79.24 1,074,683 +0.04(+0.05%)
Dec 16, 2020 79.41 79.49 79.00 79.20 885,279 -0.23(-0.29%)
Dec 15, 2020 79.24 79.48 78.60 79.43 615,904 +0.85(+1.09%)
Dec 14, 2020 79.97 79.97 78.54 78.58 1,166,358 -0.50(-0.64%)
Dec 11, 2020 79.24 79.31 78.48 79.08 796,736 -0.50(-0.62%)
Dec 10, 2020 79.76 79.83 79.31 79.58 386,840 -0.57(-0.71%)
Dec 09, 2020 80.37 80.84 79.71 80.15 771,981 -0.09(-0.11%)
Dec 08, 2020 79.42 80.27 79.24 80.24 673,874 +0.61(+0.76%)
Dec 07, 2020 80.18 80.18 79.29 79.63 543,431 -0.62(-0.78%)
Dec 04, 2020 79.08 80.26 79.08 80.26 570,108 +1.47(+1.87%)
Dec 03, 2020 78.47 79.05 78.21 78.78 750,689 +0.52(+0.66%)
Dec 02, 2020 77.37 78.33 77.37 78.27 654,228 +0.61(+0.78%)
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.