Skip to main content

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

108.31 +0.52 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 104.19 105.39 103.62 105.00 1,867,623 -0.56(-0.53%)
Feb 25, 2022 103.23 105.85 104.00 105.56 2,218,208 +2.72(+2.64%)
Feb 24, 2022 100.07 102.97 99.65 102.84 5,063,185 +0.35(+0.34%)
Feb 23, 2022 104.56 104.88 102.35 102.49 1,937,399 -1.30(-1.25%)
Feb 22, 2022 104.64 105.37 102.91 103.79 2,115,294 -1.32(-1.26%)
Feb 18, 2022 105.11 0 -0.62(-0.59%)
Feb 17, 2022 107.03 107.03 105.56 105.73 1,468,090 -1.72(-1.60%)
Feb 16, 2022 106.88 107.77 106.48 107.45 1,925,018 +0.02(+0.02%)
Feb 15, 2022 106.44 107.47 106.29 107.43 1,841,946 +1.71(+1.62%)
Feb 14, 2022 106.60 106.81 104.98 105.72 3,382,525 -0.95(-0.89%)
Feb 11, 2022 108.02 108.91 106.18 106.67 2,487,314 -1.17(-1.08%)
Feb 10, 2022 108.25 109.99 107.48 107.84 2,543,874 -1.46(-1.34%)
Feb 09, 2022 108.24 109.47 108.24 109.30 2,077,482 +1.66(+1.54%)
Feb 08, 2022 106.63 107.81 106.26 107.64 2,600,803 +0.76(+0.71%)
Feb 07, 2022 106.69 107.67 106.35 106.88 2,452,251 +0.40(+0.38%)
Feb 04, 2022 106.83 107.27 105.41 106.48 2,651,993 -0.90(-0.84%)
Feb 03, 2022 108.17 107.29 107.38 9,420,544 -1.37(-1.26%)
Feb 02, 2022 107.84 108.98 107.38 108.75 2,399,064 +1.00(+0.93%)
Feb 01, 2022 107.18 107.95 106.19 107.75 2,497,416 +0.44(+0.41%)
Jan 31, 2022 105.97 107.40 107.31 3,053,210 +1.21(+1.14%)
Jan 28, 2022 104.05 106.11 103.24 106.10 6,007,023 +1.62(+1.55%)
Jan 27, 2022 106.01 107.03 103.97 104.48 17,944,528 -1.12(-1.06%)
Jan 26, 2022 107.79 108.36 104.41 105.60 2,901,130 -0.95(-0.89%)
Jan 25, 2022 105.56 107.38 104.01 106.55 10,306,807 -0.59(-0.55%)
Jan 24, 2022 104.99 107.27 102.94 107.14 3,635,884 +0.42(+0.39%)
Jan 21, 2022 108.12 108.89 106.47 106.72 3,197,097 -1.95(-1.79%)
Jan 20, 2022 110.45 111.50 108.53 108.67 2,215,229 -1.69(-1.53%)
Jan 19, 2022 112.76 112.94 110.32 110.36 6,913,411 -2.32(-2.06%)
Jan 18, 2022 114.11 114.11 112.27 112.68 6,587,351 -2.24(-1.95%)
Jan 14, 2022 114.92 0 +0.58(+0.51%)
Jan 13, 2022 114.53 115.42 113.98 114.34 3,827,279 +0.30(+0.26%)
Jan 12, 2022 114.32 114.54 113.14 114.04 2,003,630 +0.18(+0.16%)
Jan 11, 2022 113.03 113.90 112.17 113.86 2,925,937 +0.89(+0.79%)
Jan 10, 2022 112.67 113.05 111.45 112.97 3,506,087 +0.12(+0.11%)
Jan 07, 2022 112.71 113.31 112.49 112.85 2,336,044 +0.37(+0.33%)
Jan 06, 2022 112.97 113.12 111.67 112.48 3,127,755 +0.27(+0.24%)
Jan 05, 2022 113.34 114.96 112.21 112.21 3,333,894 -0.81(-0.72%)
Jan 04, 2022 111.81 113.30 111.59 113.02 2,664,382 +1.91(+1.72%)
Jan 03, 2022 109.93 111.17 109.88 111.11 1,635,137 +1.64(+1.50%)
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 109.31 110.01 109.31 109.77 953,206 +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%)
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.