Indicators

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

100.95 -1.86 (-1.81%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	102.76	103.09	102.29	102.83	332,622	+0.68(+0.67%)
Feb 28, 2024	101.95	102.62	101.86	102.15	1,147,676	-0.22(-0.21%)
Feb 27, 2024	102.20	102.51	102.04	102.37	231,145	+0.39(+0.38%)
Feb 26, 2024	102.37	102.78	101.98	101.98	187,275	-0.39(-0.38%)
Feb 23, 2024	102.17	102.72	102.08	102.37	660,890	+0.24(+0.23%)
Feb 22, 2024	101.96	102.37	101.69	102.13	240,816	+0.51(+0.50%)
Feb 21, 2024	101.35	101.64	100.99	101.62	490,445	+0.21(+0.21%)
Feb 20, 2024	101.07	101.57	101.07	101.41	374,299	-0.18(-0.18%)
Feb 16, 2024	101.85	102.17	101.51	101.59	270,128	-0.50(-0.49%)
Feb 15, 2024	101.02	102.34	101.02	102.09	610,057	+1.09(+1.08%)
Feb 14, 2024	100.65	101.05	100.33	101.00	687,488	+0.92(+0.92%)
Feb 13, 2024	100.40	100.79	99.33	100.08	219,217	-1.92(-1.89%)
Feb 12, 2024	100.82	102.41	100.82	102.00	451,397	+1.11(+1.10%)
Feb 09, 2024	100.45	100.96	100.23	100.89	211,498	+0.37(+0.37%)
Feb 08, 2024	100.34	100.57	100.02	100.52	415,233	+0.04(+0.04%)
Feb 07, 2024	100.64	100.73	99.98	100.48	555,917	+0.18(+0.18%)
Feb 06, 2024	99.88	100.50	99.86	100.30	269,800	+0.45(+0.45%)
Feb 05, 2024	100.27	100.29	99.52	99.85	390,615	-0.88(-0.87%)
Feb 02, 2024	100.57	101.21	99.95	100.73	423,998	-0.44(-0.43%)

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.