Skip to main content

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

109.01 +1.45 (+1.35%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 94.95 95.04 93.07 93.08 963,877 -1.51(-1.59%)
Sep 29, 2021 94.72 95.12 94.19 94.59 835,299 +0.07(+0.08%)
Sep 28, 2021 95.41 95.84 94.42 94.52 1,146,047 -1.12(-1.17%)
Sep 27, 2021 94.78 96.02 94.78 95.64 678,097 +1.01(+1.06%)
Sep 24, 2021 94.11 95.04 94.11 94.63 594,458 +0.11(+0.12%)
Sep 23, 2021 93.66 95.06 93.65 94.52 960,527 +1.28(+1.38%)
Sep 22, 2021 93.04 93.96 92.99 93.23 823,059 +0.95(+1.03%)
Sep 21, 2021 93.22 93.37 92.16 92.28 886,993 -0.48(-0.51%)
Sep 20, 2021 92.88 93.19 91.63 92.76 798,171 -1.77(-1.87%)
Sep 17, 2021 95.05 95.09 94.30 94.53 776,664 -0.58(-0.61%)
Sep 16, 2021 95.27 95.58 94.55 95.11 520,157 -0.27(-0.28%)
Sep 15, 2021 94.12 95.48 94.05 95.37 811,426 +1.22(+1.30%)
Sep 14, 2021 95.57 95.57 93.98 94.15 786,224 -1.10(-1.16%)
Sep 13, 2021 95.00 95.43 94.71 95.25 710,821 +1.03(+1.09%)
Sep 10, 2021 95.44 95.59 94.21 94.22 830,269 -0.64(-0.68%)
Sep 09, 2021 95.06 95.53 94.80 94.87 1,078,551 -0.33(-0.35%)
Sep 08, 2021 95.34 95.55 94.77 95.20 1,018,871 -0.30(-0.32%)
Sep 07, 2021 96.08 96.10 95.41 95.50 787,905 -0.68(-0.71%)
Sep 03, 2021 96.48 96.61 96.00 96.18 809,068 -0.50(-0.51%)
Sep 02, 2021 96.11 96.67 95.97 96.67 844,357 +0.79(+0.82%)
Sep 01, 2021 96.63 96.72 95.66 95.89 1,208,355 -0.60(-0.62%)
Aug 31, 2021 96.45 96.88 96.23 96.48 1,054,334 +0.07(+0.08%)
Aug 30, 2021 96.94 96.95 96.31 96.41 496,900 -0.44(-0.45%)
Aug 27, 2021 95.94 97.00 95.89 96.85 753,067 +0.98(+1.02%)
Aug 26, 2021 96.70 96.70 95.72 95.87 1,684,071 -0.93(-0.96%)
Aug 25, 2021 96.50 97.28 96.20 96.79 1,163,466 +0.46(+0.48%)
Aug 24, 2021 95.95 96.52 95.93 96.33 1,656,637 +0.56(+0.58%)
Aug 23, 2021 95.43 96.01 95.43 95.78 1,284,873 +0.81(+0.85%)
Aug 20, 2021 94.44 95.12 94.21 94.97 797,835 +0.53(+0.56%)
Aug 19, 2021 94.44 95.00 93.99 94.44 1,982,197 -0.78(-0.82%)
Aug 18, 2021 95.96 96.56 95.14 95.22 1,342,672 -1.00(-1.04%)
Aug 17, 2021 96.51 96.57 95.31 96.22 1,511,005 -0.81(-0.83%)
Aug 16, 2021 96.72 97.04 96.15 97.02 1,105,778 -0.06(-0.06%)
Aug 13, 2021 97.24 97.32 96.90 97.08 1,033,938 -0.06(-0.07%)
Aug 12, 2021 97.53 97.53 96.63 97.14 693,894 -0.44(-0.45%)
Aug 11, 2021 97.13 97.60 96.78 97.58 1,352,361 +0.67(+0.69%)
Aug 10, 2021 96.24 96.98 96.13 96.91 732,170 +0.65(+0.68%)
Aug 09, 2021 96.40 96.50 95.91 96.26 1,256,575 -0.21(-0.22%)
Aug 06, 2021 96.11 96.67 96.04 96.47 743,523 +0.73(+0.76%)
Aug 05, 2021 95.52 95.85 95.49 95.75 745,360 +0.46(+0.48%)
Aug 04, 2021 96.08 96.14 95.29 95.29 1,164,558 -1.49(-1.54%)
Aug 03, 2021 95.97 96.78 94.97 96.78 1,084,735 +1.14(+1.19%)
Aug 02, 2021 95.98 97.06 95.55 95.64 734,262 -0.11(-0.11%)
Jul 30, 2021 95.89 96.45 95.59 95.75 1,227,702 -0.51(-0.53%)
Jul 29, 2021 95.97 96.57 95.86 96.26 1,019,495 +1.16(+1.22%)
Jul 28, 2021 95.07 95.52 94.55 95.11 1,533,399 +0.10(+0.11%)
Jul 27, 2021 95.01 95.10 94.25 95.00 818,747 -0.41(-0.43%)
Jul 26, 2021 94.80 95.45 94.73 95.42 1,445,121 +0.58(+0.61%)
Jul 23, 2021 94.89 94.91 94.33 94.84 3,089,423 +0.17(+0.18%)
Jul 22, 2021 95.17 95.17 94.20 94.66 5,045,476 -0.60(-0.63%)
Jul 21, 2021 94.65 95.33 94.59 95.26 3,871,824 +1.16(+1.23%)
Jul 20, 2021 92.72 94.43 92.44 94.10 2,372,064 +1.81(+1.96%)
Jul 19, 2021 92.39 92.70 91.53 92.30 3,527,819 -1.55(-1.65%)
Jul 16, 2021 95.45 95.51 93.76 93.85 1,776,329 -1.19(-1.26%)
Jul 15, 2021 95.13 95.33 94.59 95.04 1,618,227 -0.43(-0.45%)
Jul 14, 2021 96.02 96.45 95.05 95.47 1,881,060 -0.03(-0.03%)
Jul 13, 2021 96.09 96.35 95.44 95.50 6,462,163 -0.94(-0.97%)
Jul 12, 2021 95.64 96.46 95.29 96.44 1,642,272 +0.44(+0.46%)
Jul 09, 2021 95.00 96.10 95.00 96.00 1,403,560 +1.63(+1.73%)
Jul 08, 2021 93.83 94.84 93.50 94.36 1,644,344 -1.05(-1.10%)
Jul 07, 2021 95.18 95.71 94.66 95.41 1,755,891 +0.00(+0.00%)
Jul 06, 2021 96.56 96.59 94.81 95.41 1,091,975 -1.31(-1.36%)
Jul 02, 2021 96.83 96.92 96.42 96.72 692,449 -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.