Indicators

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

102.17 -0.33 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	107.71	108.54	107.71	108.31	268,744	+0.52(+0.48%)
Mar 27, 2024	106.41	107.79	106.41	107.79	263,973	+1.85(+1.75%)
Mar 26, 2024	106.04	106.38	105.92	105.94	365,571	-0.04(-0.04%)
Mar 25, 2024	105.80	106.27	105.80	105.98	384,860	-0.13(-0.12%)
Mar 22, 2024	106.69	106.87	106.11	106.11	267,422	-0.50(-0.47%)
Mar 21, 2024	106.36	107.00	106.32	106.61	265,052	+0.07(+0.07%)
Mar 20, 2024	105.14	106.62	105.03	106.54	321,822	+1.29(+1.23%)
Mar 19, 2024	104.51	105.35	104.49	105.25	299,747	+0.45(+0.43%)
Mar 18, 2024	104.72	104.99	104.21	104.80	150,807	+0.34(+0.33%)
Mar 15, 2024	104.15	104.94	103.72	104.46	440,452	-0.08(-0.08%)
Mar 14, 2024	105.76	105.76	103.95	104.54	473,435	-1.18(-1.12%)
Mar 13, 2024	105.61	106.42	105.48	105.72	379,088	-0.09(-0.09%)
Mar 12, 2024	105.70	106.01	105.22	105.81	550,341	+0.24(+0.23%)
Mar 11, 2024	104.74	105.65	104.74	105.57	327,827	+0.49(+0.47%)
Mar 08, 2024	105.74	106.08	105.08	105.08	299,457	-0.39(-0.37%)
Mar 07, 2024	105.19	105.85	105.19	105.47	458,923	+0.70(+0.67%)
Mar 06, 2024	104.39	105.25	104.37	104.77	285,124	+0.93(+0.90%)
Mar 05, 2024	103.91	104.63	103.44	103.84	343,850	-0.55(-0.53%)
Mar 04, 2024	103.97	104.92	103.93	104.39	325,536	+0.50(+0.48%)

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.