Skip to main content

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

108.31 +0.52 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 76.48 76.75 75.82 75.85 10,749,662 -0.71(-0.93%)
Aug 28, 2020 76.04 76.61 75.86 76.56 813,300 +0.79(+1.04%)
Aug 27, 2020 75.83 76.12 75.51 75.77 1,089,221 +0.18(+0.24%)
Aug 26, 2020 76.03 76.03 75.29 75.59 1,050,838 -0.32(-0.42%)
Aug 25, 2020 76.54 76.56 75.54 75.91 725,382 -0.13(-0.17%)
Aug 24, 2020 75.12 76.08 74.90 76.04 434,125 +1.33(+1.78%)
Aug 21, 2020 74.60 74.86 74.48 74.71 437,100 -0.04(-0.05%)
Aug 20, 2020 74.87 75.18 74.70 74.75 301,218 -0.61(-0.81%)
Aug 19, 2020 75.56 75.98 75.19 75.36 519,849 -0.05(-0.07%)
Aug 18, 2020 76.11 76.11 75.39 75.41 1,412,960 -0.48(-0.63%)
Aug 17, 2020 76.36 76.36 75.65 75.89 515,319 -0.14(-0.18%)
Aug 14, 2020 75.43 76.31 75.18 76.03 266,500 +0.43(+0.56%)
Aug 13, 2020 76.10 76.14 75.38 75.60 1,160,429 -0.78(-1.02%)
Aug 12, 2020 76.89 76.89 76.02 76.38 508,482 +0.38(+0.50%)
Aug 11, 2020 76.78 77.49 75.76 76.00 993,952 -0.09(-0.12%)
Aug 10, 2020 74.80 76.11 74.80 76.09 785,400 +1.38(+1.85%)
Aug 07, 2020 73.64 74.71 73.64 74.71 400,700 +0.85(+1.15%)
Aug 06, 2020 74.18 74.18 73.67 73.86 383,020 -0.37(-0.50%)
Aug 05, 2020 74.50 74.51 74.01 74.23 444,883 +0.24(+0.32%)
Aug 04, 2020 73.38 73.99 73.29 73.99 368,111 +0.54(+0.74%)
Aug 03, 2020 73.48 73.65 72.95 73.45 527,114 +0.41(+0.56%)
Jul 31, 2020 73.42 73.42 72.03 73.04 572,000 -0.28(-0.38%)
Jul 30, 2020 73.21 73.41 72.54 73.32 661,361 -0.62(-0.84%)
Jul 29, 2020 73.53 74.13 73.10 73.94 2,386,682 +0.69(+0.94%)
Jul 28, 2020 73.36 73.87 73.21 73.25 272,149 -0.29(-0.39%)
Jul 27, 2020 73.51 73.59 72.93 73.54 496,218 +0.17(+0.23%)
Jul 24, 2020 74.29 74.29 73.20 73.37 496,500 -2.01(-2.67%)
Jul 23, 2020 75.39 76.04 75.00 75.38 617,240 -0.04(-0.05%)
Jul 22, 2020 74.73 75.46 74.60 75.42 685,969 +0.62(+0.83%)
Jul 21, 2020 74.70 75.32 74.58 74.80 612,225 +0.66(+0.89%)
Jul 20, 2020 74.45 74.45 73.73 74.14 373,445 -0.40(-0.54%)
Jul 17, 2020 74.80 74.93 74.30 74.54 440,900 +0.07(+0.09%)
Jul 16, 2020 74.06 74.82 73.69 74.47 559,610 +0.19(+0.26%)
Jul 15, 2020 74.10 74.47 73.44 74.28 949,595 +1.46(+2.00%)
Jul 14, 2020 71.52 72.96 71.20 72.82 845,897 +1.01(+1.41%)
Jul 13, 2020 72.63 73.13 71.75 71.81 554,238 -0.18(-0.25%)
Jul 10, 2020 70.49 72.05 70.45 71.99 956,900 +1.62(+2.30%)
Jul 09, 2020 71.86 71.86 69.77 70.37 1,270,326 -1.48(-2.06%)
Jul 08, 2020 72.00 72.19 71.20 71.85 1,256,191 +0.22(+0.31%)
Jul 07, 2020 72.45 72.50 71.56 71.63 752,148 -1.40(-1.92%)
Jul 06, 2020 73.25 73.63 72.61 73.03 449,184 +1.03(+1.43%)
Jul 02, 2020 72.63 73.22 71.87 72.00 588,300 +0.45(+0.63%)
Jul 01, 2020 72.53 72.89 71.53 71.55 347,516 -0.73(-1.01%)
Jun 30, 2020 71.35 72.57 71.25 72.28 465,623 +1.14(+1.60%)
Jun 29, 2020 70.13 71.15 69.69 71.14 637,230 +1.44(+2.07%)
Jun 26, 2020 70.84 70.84 69.35 69.70 531,100 -1.57(-2.20%)
Jun 25, 2020 70.44 71.33 69.82 71.27 2,905,506 +0.65(+0.92%)
Jun 24, 2020 72.02 72.02 70.07 70.62 648,228 -2.26(-3.10%)
Jun 23, 2020 73.46 73.61 72.83 72.88 691,051 +0.01(+0.01%)
Jun 22, 2020 72.74 73.09 72.05 72.87 670,752 -0.02(-0.03%)
Jun 19, 2020 74.67 74.67 72.47 72.89 754,800 -0.43(-0.59%)
Jun 18, 2020 72.92 73.82 72.75 73.32 428,113 -0.19(-0.26%)
Jun 17, 2020 74.53 74.61 73.40 73.51 1,176,149 -0.94(-1.26%)
Jun 16, 2020 75.72 75.74 73.05 74.45 1,193,250 +1.37(+1.87%)
Jun 15, 2020 70.63 73.36 70.07 73.08 556,070 +0.28(+0.38%)
Jun 12, 2020 73.95 74.05 71.11 72.80 993,300 +1.44(+2.02%)
Jun 11, 2020 74.30 74.50 71.21 71.36 808,731 -5.64(-7.32%)
Jun 10, 2020 78.52 78.93 77.00 77.00 907,295 -1.82(-2.31%)
Jun 09, 2020 79.49 79.49 78.28 78.82 2,154,289 -1.73(-2.15%)
Jun 08, 2020 79.78 80.59 79.45 80.55 1,654,895 +1.69(+2.14%)
Jun 05, 2020 79.18 79.85 78.46 78.86 4,181,600 +2.59(+3.40%)
Jun 04, 2020 74.95 76.29 74.67 76.27 6,552,089 +1.04(+1.38%)
Jun 03, 2020 74.57 75.44 74.53 75.23 927,120 +1.76(+2.40%)
Jun 02, 2020 72.90 73.47 72.76 73.47 248,158 +0.77(+1.06%)
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.