Skip to main content

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

108.87 +1.31 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 82.78 83.24 81.30 81.64 1,815,846 -1.24(-1.49%)
Jan 28, 2021 82.88 83.82 82.70 82.88 775,199 +0.44(+0.53%)
Jan 27, 2021 83.34 83.51 82.06 82.44 547,955 -1.77(-2.11%)
Jan 26, 2021 84.70 84.79 83.90 84.21 739,182 -0.16(-0.19%)
Jan 25, 2021 84.58 84.59 83.30 84.38 521,378 -0.20(-0.24%)
Jan 22, 2021 84.78 84.86 84.10 84.58 779,696 -1.26(-1.47%)
Jan 21, 2021 85.82 86.10 85.32 85.84 510,038 +0.32(+0.37%)
Jan 20, 2021 85.44 85.78 85.09 85.52 1,629,677 +0.43(+0.50%)
Jan 19, 2021 85.17 85.27 84.63 85.09 1,133,610 +0.75(+0.89%)
Jan 15, 2021 85.02 85.02 83.74 84.34 8,683,444 -1.08(-1.27%)
Jan 14, 2021 84.29 85.91 84.29 85.42 2,112,977 +1.48(+1.77%)
Jan 13, 2021 84.59 84.69 83.70 83.94 827,033 +0.25(+0.29%)
Jan 12, 2021 83.08 83.82 82.75 83.69 499,777 +1.09(+1.32%)
Jan 11, 2021 81.74 82.84 81.34 82.60 550,329 +0.56(+0.69%)
Jan 08, 2021 83.06 83.06 81.28 82.04 925,298 -0.37(-0.45%)
Jan 07, 2021 82.21 82.69 81.92 82.41 957,665 +1.05(+1.30%)
Jan 06, 2021 79.62 82.10 79.62 81.36 3,712,847 +2.06(+2.60%)
Jan 05, 2021 78.50 79.70 78.50 79.29 997,394 +0.96(+1.23%)
Jan 04, 2021 79.29 79.52 77.68 78.33 1,162,826 -0.70(-0.89%)
Dec 31, 2020 79.03 79.03 79.03 1,075,090 +0.74(+0.95%)
Dec 30, 2020 78.11 78.55 78.11 78.29 1,075,090 +0.35(+0.45%)
Dec 29, 2020 78.48 78.48 77.67 77.94 1,048,369 -0.11(-0.14%)
Dec 28, 2020 78.63 78.77 77.93 78.05 455,374 +0.05(+0.06%)
Dec 24, 2020 78.18 78.18 77.52 78.00 230,829 +0.11(+0.14%)
Dec 23, 2020 77.41 78.26 77.27 77.89 487,928 +0.73(+0.94%)
Dec 22, 2020 77.72 77.72 77.07 77.17 715,899 -0.70(-0.90%)
Dec 21, 2020 76.77 78.02 76.72 77.87 2,111,433 -0.42(-0.53%)
Dec 18, 2020 79.55 79.55 77.95 78.28 1,163,056 -0.96(-1.22%)
Dec 17, 2020 79.59 79.60 78.92 79.25 1,074,585 +0.04(+0.05%)
Dec 16, 2020 79.42 79.49 79.01 79.21 885,199 -0.23(-0.29%)
Dec 15, 2020 79.25 79.48 78.61 79.44 615,849 +0.85(+1.09%)
Dec 14, 2020 79.98 79.98 78.55 78.58 1,166,253 -0.50(-0.64%)
Dec 11, 2020 79.24 79.31 78.49 79.09 796,663 -0.50(-0.62%)
Dec 10, 2020 79.77 79.84 79.31 79.59 386,805 -0.57(-0.71%)
Dec 09, 2020 80.38 80.85 79.71 80.16 771,912 -0.09(-0.11%)
Dec 08, 2020 79.43 80.28 79.25 80.25 673,813 +0.61(+0.76%)
Dec 07, 2020 80.19 80.19 79.30 79.64 543,382 -0.62(-0.78%)
Dec 04, 2020 79.09 80.26 79.09 80.26 570,057 +1.47(+1.87%)
Dec 03, 2020 78.47 79.06 78.21 78.79 750,621 +0.52(+0.66%)
Dec 02, 2020 77.38 78.33 77.38 78.28 654,169 +0.61(+0.78%)
Dec 01, 2020 77.78 78.47 77.62 77.67 642,053 +0.87(+1.13%)
Nov 30, 2020 77.20 77.44 76.59 76.80 1,579,802 -0.76(-0.98%)
Nov 27, 2020 77.62 77.99 77.42 77.56 2,489,796 +0.05(+0.06%)
Nov 25, 2020 77.93 77.93 77.01 77.52 817,908 -0.67(-0.86%)
Nov 24, 2020 77.27 78.25 76.92 78.19 1,928,519 +1.84(+2.42%)
Nov 23, 2020 75.13 76.49 75.13 76.34 1,655,575 +1.79(+2.40%)
Nov 20, 2020 74.72 75.08 74.49 74.55 1,371,589 -0.36(-0.48%)
Nov 19, 2020 74.69 74.94 74.06 74.91 948,146 +0.23(+0.31%)
Nov 18, 2020 75.09 75.93 74.67 74.68 808,242 -0.46(-0.61%)
Nov 17, 2020 74.99 75.45 74.15 75.14 3,450,480 -0.37(-0.49%)
Nov 16, 2020 75.27 75.54 74.65 75.51 1,416,477 +1.68(+2.28%)
Nov 13, 2020 72.40 74.05 72.40 73.83 775,198 +1.80(+2.50%)
Nov 12, 2020 72.91 72.92 71.40 72.03 939,535 -1.29(-1.76%)
Nov 11, 2020 74.05 74.05 72.87 73.32 2,883,826 -0.07(-0.10%)
Nov 10, 2020 72.50 73.52 72.50 73.40 1,523,310 +0.99(+1.36%)
Nov 09, 2020 73.44 74.26 72.33 72.41 3,318,185 +2.54(+3.63%)
Nov 06, 2020 70.13 70.51 69.73 69.87 1,431,007 -0.49(-0.69%)
Nov 05, 2020 69.84 70.67 69.49 70.36 1,388,148 +1.68(+2.45%)
Nov 04, 2020 68.80 69.80 68.06 68.68 1,544,853 +0.08(+0.12%)
Nov 03, 2020 68.25 68.98 68.18 68.60 1,634,290 +1.31(+1.95%)
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.