Skip to main content

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

107.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 94.94 95.04 93.06 93.08 963,965 -1.51(-1.59%)
Sep 29, 2021 94.71 95.11 94.18 94.58 835,375 +0.07(+0.08%)
Sep 28, 2021 95.40 95.83 94.41 94.51 1,146,151 -1.12(-1.17%)
Sep 27, 2021 94.78 96.01 94.78 95.63 678,158 +1.01(+1.06%)
Sep 24, 2021 94.10 95.04 94.10 94.62 594,512 +0.11(+0.12%)
Sep 23, 2021 93.66 95.05 93.64 94.51 960,614 +1.28(+1.38%)
Sep 22, 2021 93.03 93.95 92.98 93.22 823,133 +0.95(+1.03%)
Sep 21, 2021 93.22 93.36 92.15 92.27 887,073 -0.48(-0.51%)
Sep 20, 2021 92.88 93.18 91.62 92.75 798,243 -1.77(-1.87%)
Sep 17, 2021 95.04 95.08 94.29 94.52 776,734 -0.58(-0.61%)
Sep 16, 2021 95.26 95.57 94.54 95.10 520,204 -0.27(-0.28%)
Sep 15, 2021 94.11 95.47 94.04 95.36 811,499 +1.22(+1.30%)
Sep 14, 2021 95.56 95.56 93.97 94.14 786,296 -1.10(-1.16%)
Sep 13, 2021 95.00 95.42 94.70 95.24 710,885 +1.03(+1.09%)
Sep 10, 2021 95.43 95.58 94.21 94.22 830,344 -0.64(-0.68%)
Sep 09, 2021 95.05 95.52 94.79 94.86 1,078,649 -0.33(-0.35%)
Sep 08, 2021 95.34 95.55 94.77 95.19 1,018,963 -0.30(-0.32%)
Sep 07, 2021 96.07 96.09 95.40 95.49 787,976 -0.68(-0.71%)
Sep 03, 2021 96.47 96.60 96.00 96.17 809,141 -0.50(-0.51%)
Sep 02, 2021 96.11 96.67 95.96 96.67 844,433 +0.79(+0.82%)
Sep 01, 2021 96.62 96.71 95.65 95.88 1,208,464 -0.60(-0.62%)
Aug 31, 2021 96.45 96.87 96.23 96.47 1,054,429 +0.07(+0.08%)
Aug 30, 2021 96.93 96.94 96.30 96.40 496,945 -0.44(-0.45%)
Aug 27, 2021 95.93 96.99 95.88 96.84 753,135 +0.98(+1.02%)
Aug 26, 2021 96.69 96.69 95.71 95.86 1,684,223 -0.93(-0.96%)
Aug 25, 2021 96.49 97.27 96.19 96.78 1,163,572 +0.46(+0.48%)
Aug 24, 2021 95.94 96.51 95.92 96.33 1,656,787 +0.56(+0.58%)
Aug 23, 2021 95.42 96.00 95.42 95.77 1,284,989 +0.81(+0.85%)
Aug 20, 2021 94.43 95.11 94.20 94.96 797,907 +0.53(+0.56%)
Aug 19, 2021 94.43 94.99 93.98 94.43 1,982,377 -0.78(-0.82%)
Aug 18, 2021 95.95 96.56 95.13 95.21 1,342,794 -1.00(-1.04%)
Aug 17, 2021 96.50 96.56 95.30 96.21 1,511,142 -0.81(-0.83%)
Aug 16, 2021 96.71 97.03 96.14 97.01 1,105,878 -0.06(-0.06%)
Aug 13, 2021 97.23 97.31 96.90 97.07 1,034,032 -0.06(-0.07%)
Aug 12, 2021 97.52 97.52 96.62 97.13 693,957 -0.44(-0.45%)
Aug 11, 2021 97.12 97.59 96.77 97.57 1,352,484 +0.67(+0.69%)
Aug 10, 2021 96.23 96.97 96.12 96.90 732,236 +0.65(+0.68%)
Aug 09, 2021 96.39 96.50 95.90 96.25 1,256,688 -0.21(-0.22%)
Aug 06, 2021 96.10 96.67 96.03 96.46 743,590 +0.72(+0.76%)
Aug 05, 2021 95.51 95.84 95.48 95.74 745,427 +0.46(+0.48%)
Aug 04, 2021 96.07 96.13 95.28 95.28 1,164,664 -1.49(-1.54%)
Aug 03, 2021 95.96 96.77 94.96 96.77 1,084,833 +1.14(+1.19%)
Aug 02, 2021 95.97 97.05 95.54 95.63 734,328 -0.11(-0.12%)
Jul 30, 2021 95.88 96.45 95.58 95.74 1,227,813 -0.51(-0.53%)
Jul 29, 2021 95.96 96.56 95.85 96.25 1,019,587 +1.16(+1.22%)
Jul 28, 2021 95.06 95.51 94.55 95.10 1,533,538 +0.10(+0.11%)
Jul 27, 2021 95.00 95.09 94.24 95.00 818,821 -0.41(-0.43%)
Jul 26, 2021 94.79 95.45 94.72 95.41 1,445,252 +0.58(+0.61%)
Jul 23, 2021 94.89 94.90 94.32 94.83 3,089,702 +0.17(+0.18%)
Jul 22, 2021 95.16 95.16 94.19 94.66 5,045,932 -0.60(-0.63%)
Jul 21, 2021 94.64 95.32 94.58 95.25 3,872,174 +1.16(+1.23%)
Jul 20, 2021 92.71 94.42 92.44 94.10 2,372,279 +1.81(+1.96%)
Jul 19, 2021 92.38 92.69 91.52 92.29 3,528,139 -1.55(-1.65%)
Jul 16, 2021 95.45 95.50 93.75 93.84 1,776,490 -1.19(-1.26%)
Jul 15, 2021 95.12 95.32 94.59 95.03 1,618,374 -0.43(-0.45%)
Jul 14, 2021 96.01 96.45 95.04 95.46 1,881,230 -0.03(-0.03%)
Jul 13, 2021 96.08 96.34 95.43 95.49 6,462,748 -0.94(-0.97%)
Jul 12, 2021 95.63 96.45 95.28 96.43 1,642,421 +0.44(+0.46%)
Jul 09, 2021 94.99 96.09 94.99 95.99 1,403,687 +1.63(+1.73%)
Jul 08, 2021 93.82 94.83 93.49 94.35 1,644,492 -1.05(-1.10%)
Jul 07, 2021 95.17 95.70 94.65 95.40 1,756,050 +0.00(+0.00%)
Jul 06, 2021 96.56 96.58 94.80 95.40 1,092,074 -1.31(-1.36%)
Jul 02, 2021 96.82 96.91 96.41 96.71 692,512 -0.03(-0.03%)
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.