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 (%)
Feb 26, 2021 96.93 97.16 95.05 95.98 943,100 -0.36(-0.37%)
Feb 25, 2021 99.24 99.24 96.03 96.34 1,185,957 -2.85(-2.87%)
Feb 24, 2021 97.12 99.27 96.86 99.19 1,533,514 +2.25(+2.32%)
Feb 23, 2021 96.57 97.30 95.24 96.94 1,193,823 +0.03(+0.03%)
Feb 22, 2021 96.75 97.67 96.71 96.91 656,042 -0.23(-0.24%)
Feb 19, 2021 96.63 97.42 96.63 97.14 414,100 +0.96(+1.00%)
Feb 18, 2021 96.06 96.52 95.66 96.18 684,771 -0.45(-0.47%)
Feb 17, 2021 96.02 96.76 95.67 96.63 556,253 +0.17(+0.18%)
Feb 16, 2021 96.98 96.98 96.33 96.46 523,475 +0.06(+0.06%)
Feb 12, 2021 95.29 96.52 95.29 96.40 767,500 +0.72(+0.75%)
Feb 11, 2021 95.32 95.71 94.73 95.68 741,821 +0.47(+0.49%)
Feb 10, 2021 95.42 95.49 94.26 95.21 607,390 +0.02(+0.02%)
Feb 09, 2021 95.16 95.41 94.66 95.19 695,584 +0.00(+0.00%)
Feb 08, 2021 94.39 95.20 94.35 95.19 1,768,210 +1.48(+1.58%)
Feb 05, 2021 93.85 94.20 93.59 93.71 579,700 +0.29(+0.31%)
Feb 04, 2021 92.21 93.46 92.09 93.42 619,905 +1.23(+1.33%)
Feb 03, 2021 91.82 92.34 91.54 92.19 535,319 +0.42(+0.46%)
Feb 02, 2021 91.89 92.12 91.39 91.77 1,273,338 +0.86(+0.95%)
Feb 01, 2021 90.66 91.29 89.76 90.91 906,464 +1.13(+1.26%)
Jan 29, 2021 91.03 91.54 89.41 89.78 1,651,200 -1.36(-1.49%)
Jan 28, 2021 91.14 92.17 90.95 91.14 704,911 +0.48(+0.53%)
Jan 27, 2021 91.65 91.84 90.24 90.66 498,271 -1.95(-2.11%)
Jan 26, 2021 93.15 93.24 92.27 92.61 672,159 -0.18(-0.19%)
Jan 25, 2021 93.01 93.02 91.61 92.79 474,104 -0.22(-0.24%)
Jan 22, 2021 93.23 93.33 92.49 93.01 709,000 -1.39(-1.47%)
Jan 21, 2021 94.38 94.69 93.83 94.40 463,792 +0.35(+0.37%)
Jan 20, 2021 93.96 94.33 93.57 94.05 1,481,912 +0.47(+0.50%)
Jan 19, 2021 93.66 93.77 93.07 93.58 1,030,824 +0.83(+0.89%)
Jan 15, 2021 93.50 93.50 92.09 92.75 7,896,100 -1.19(-1.27%)
Jan 14, 2021 92.69 94.48 92.69 93.94 1,921,390 +1.63(+1.77%)
Jan 13, 2021 93.02 93.13 92.05 92.31 752,045 +0.27(+0.29%)
Jan 12, 2021 91.36 92.18 91.00 92.04 454,462 +1.20(+1.32%)
Jan 11, 2021 89.89 91.10 89.45 90.84 500,430 +0.62(+0.69%)
Jan 08, 2021 91.34 91.34 89.39 90.22 841,400 -0.41(-0.45%)
Jan 07, 2021 90.41 90.94 90.09 90.63 870,832 +1.16(+1.30%)
Jan 06, 2021 87.56 90.29 87.56 89.47 3,376,197 +2.27(+2.60%)
Jan 05, 2021 86.33 87.65 86.33 87.20 906,959 +1.06(+1.23%)
Jan 04, 2021 87.20 87.45 85.42 86.14 1,057,391 -0.77(-0.89%)
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.