Skip to main content

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

108.34 +0.55 (+0.51%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 86.91 86.91 86.91 977,610 +0.81(+0.95%)
Dec 30, 2020 85.90 86.38 85.90 86.09 977,610 +0.39(+0.45%)
Dec 29, 2020 86.31 86.31 85.42 85.71 953,312 -0.12(-0.14%)
Dec 28, 2020 86.47 86.62 85.70 85.83 414,085 +0.05(+0.06%)
Dec 24, 2020 85.98 85.98 85.25 85.78 209,900 +0.12(+0.14%)
Dec 23, 2020 85.13 86.06 84.97 85.66 443,687 +0.80(+0.94%)
Dec 22, 2020 85.47 85.47 84.76 84.86 650,988 -0.77(-0.90%)
Dec 21, 2020 84.43 85.80 84.37 85.63 1,919,986 -0.46(-0.53%)
Dec 18, 2020 87.48 87.48 85.72 86.09 1,057,600 -1.06(-1.22%)
Dec 17, 2020 87.53 87.54 86.79 87.15 977,151 +0.04(+0.05%)
Dec 16, 2020 87.34 87.42 86.89 87.11 804,937 -0.25(-0.29%)
Dec 15, 2020 87.15 87.41 86.44 87.36 560,009 +0.94(+1.09%)
Dec 14, 2020 87.95 87.95 86.38 86.42 1,060,507 -1.09(-1.25%)
Dec 11, 2020 87.68 87.76 86.84 87.51 720,000 -0.55(-0.62%)
Dec 10, 2020 88.26 88.34 87.76 88.06 349,583 -0.63(-0.71%)
Dec 09, 2020 88.94 89.46 88.20 88.69 697,630 -0.10(-0.11%)
Dec 08, 2020 87.89 88.83 87.69 88.79 608,972 +0.67(+0.76%)
Dec 07, 2020 88.73 88.73 87.74 88.12 491,092 -0.69(-0.78%)
Dec 04, 2020 87.51 88.81 87.51 88.81 515,200 +1.63(+1.87%)
Dec 03, 2020 86.83 87.48 86.54 87.18 678,388 +0.57(+0.66%)
Dec 02, 2020 85.62 86.67 85.62 86.61 591,218 +0.67(+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.