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

111.30 USD -1.38 (-1.22%)
Streaming Delayed Price Updated: 11:29 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 109.57 109.95 109.40 109.47 545,703 -0.12(-0.11%)
Dec 30, 2021 109.82 110.34 109.52 109.59 621,675 -0.18(-0.16%)
Dec 29, 2021 109.32 110.01 109.32 109.77 953,206 +0.35(+0.32%)
Dec 28, 2021 109.31 109.93 109.08 109.42 1,002,018 +0.09(+0.08%)
Dec 27, 2021 108.41 109.33 107.96 109.33 704,689 +1.13(+1.04%)
Dec 23, 2021 107.55 108.52 107.55 108.20 701,716 +0.91(+0.85%)
Dec 22, 2021 106.23 107.39 106.03 107.29 957,649 +0.79(+0.74%)
Dec 21, 2021 105.27 106.54 105.27 106.50 1,226,900 +2.22(+2.13%)
Dec 20, 2021 104.31 104.49 103.18 104.28 1,477,677 -1.24(-1.18%)
Dec 17, 2021 106.26 106.30 105.00 105.52 2,360,354 -1.05(-0.99%)
Dec 16, 2021 106.39 107.60 106.27 106.57 2,329,516 +0.71(+0.67%)
Dec 15, 2021 104.80 105.91 104.06 105.86 2,002,414 +1.17(+1.12%)
Dec 14, 2021 104.25 105.58 104.25 104.69 1,501,851 -0.27(-0.26%)
Dec 13, 2021 106.18 106.25 104.85 104.96 1,061,359 -2.01(-1.88%)
Dec 10, 2021 106.39 107.04 105.86 106.97 1,179,582 +1.05(+0.99%)
Dec 09, 2021 106.08 106.40 105.84 105.92 1,020,764 -0.52(-0.49%)
Dec 08, 2021 106.84 107.08 106.17 106.44 788,226 -0.21(-0.20%)
Dec 07, 2021 106.37 107.19 106.16 106.65 1,281,262 +1.72(+1.64%)
Dec 06, 2021 104.35 105.71 104.11 104.93 1,427,715 +1.23(+1.19%)
Dec 03, 2021 104.23 104.61 102.89 103.70 1,804,957 -0.06(-0.06%)
Dec 02, 2021 101.89 104.30 101.70 103.76 2,120,724 +2.16(+2.13%)
Dec 01, 2021 103.52 104.92 101.56 101.60 2,207,363 -0.62(-0.61%)
Nov 30, 2021 104.06 104.27 101.97 102.22 1,888,368 -2.58(-2.46%)
Nov 29, 2021 105.42 105.75 104.15 104.80 1,339,653 +0.31(+0.30%)
Nov 26, 2021 104.47 104.91 103.73 104.49 1,166,632 -2.36(-2.21%)
Nov 24, 2021 106.68 107.02 106.51 106.85 965,992 -0.16(-0.15%)
Nov 23, 2021 106.63 107.12 106.32 107.01 1,098,815 +0.65(+0.61%)
Nov 22, 2021 105.58 107.26 105.51 106.36 1,193,226 +1.18(+1.12%)
Nov 19, 2021 105.79 105.88 105.13 105.18 839,696 -0.89(-0.84%)
Nov 18, 2021 106.69 106.15 105.46 106.07 1,190,864 -0.59(-0.55%)
Nov 17, 2021 107.08 107.08 106.39 106.66 893,572 -0.59(-0.55%)
Nov 16, 2021 107.61 107.90 107.23 107.25 753,304 -0.37(-0.34%)
Nov 15, 2021 107.84 107.94 107.45 107.62 1,141,756 -0.01(-0.01%)
Nov 12, 2021 107.32 107.95 107.11 107.63 673,700 +0.44(+0.41%)
Nov 11, 2021 106.85 107.31 106.53 107.19 1,193,453 +0.73(+0.69%)
Nov 10, 2021 106.64 106.46 1,297,939 -0.37(-0.35%)
Nov 09, 2021 106.93 107.12 106.26 106.83 2,729,199 -0.13(-0.12%)
Nov 08, 2021 107.19 107.48 106.77 106.96 919,496 +0.39(+0.37%)
Nov 05, 2021 106.45 107.10 106.25 106.57 1,277,007 +0.97(+0.92%)
Nov 04, 2021 105.87 106.17 105.12 105.60 1,119,307 -0.15(-0.14%)
Nov 03, 2021 104.50 105.92 104.34 105.75 1,321,729 +1.01(+0.96%)
Nov 02, 2021 104.67 104.79 104.16 104.74 1,050,434 +0.26(+0.25%)
Nov 01, 2021 103.77 104.48 103.90 104.48 899,506 +1.28(+1.24%)
Oct 29, 2021 103.13 103.65 102.94 103.20 1,051,370 -0.23(-0.22%)
Oct 28, 2021 102.67 103.43 102.67 103.43 1,209,537 +1.27(+1.24%)
Oct 27, 2021 103.76 103.76 102.16 102.16 2,332,060 -1.66(-1.60%)
Oct 26, 2021 104.49 103.82 1,131,277 -0.68(-0.65%)
Oct 25, 2021 104.63 104.77 104.30 104.50 1,410,538 +0.18(+0.17%)
Oct 22, 2021 104.50 104.96 103.97 104.32 1,685,300 -0.68(-0.65%)
Oct 21, 2021 105.08 105.23 104.44 105.00 7,160,882 -0.37(-0.35%)
Oct 20, 2021 104.22 105.56 104.19 105.37 987,717 +1.07(+1.03%)
Oct 19, 2021 104.10 104.32 103.70 104.30 2,167,830 +0.61(+0.59%)
Oct 18, 2021 103.47 104.13 103.08 103.69 754,703 -0.27(-0.26%)
Oct 15, 2021 104.00 104.59 103.94 103.96 893,104 +0.54(+0.52%)
Oct 14, 2021 102.51 103.54 102.24 103.42 855,758 +1.81(+1.78%)
Oct 13, 2021 101.74 101.98 100.44 101.61 988,218 -0.03(-0.03%)
Oct 12, 2021 102.31 102.39 101.38 101.64 4,486,747 -0.55(-0.54%)
Oct 11, 2021 103.04 103.57 102.18 102.19 799,760 -0.71(-0.69%)
Oct 08, 2021 103.00 103.48 102.74 102.90 849,195 -0.02(-0.02%)
Oct 07, 2021 102.49 103.62 102.49 102.92 742,584 +1.15(+1.13%)
Oct 06, 2021 101.39 101.83 100.40 101.77 1,185,581 -0.37(-0.36%)
Oct 05, 2021 101.82 102.60 101.19 102.14 862,471 +0.76(+0.75%)
Oct 04, 2021 101.57 102.57 101.08 101.38 2,631,408 -0.23(-0.23%)
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.