Skip to main content

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

107.62 -0.62 (-0.57%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 95.38 95.84 95.22 95.67 827,011 +0.30(+0.32%)
Jun 29, 2021 95.80 96.18 95.24 95.37 920,191 -0.34(-0.35%)
Jun 28, 2021 95.92 95.92 95.29 95.70 637,715 -0.18(-0.19%)
Jun 25, 2021 95.26 96.05 95.26 95.89 1,325,746 +0.44(+0.46%)
Jun 24, 2021 95.05 95.53 94.84 95.45 661,570 +0.80(+0.85%)
Jun 23, 2021 94.90 95.06 94.65 94.65 1,303,352 -0.12(-0.12%)
Jun 22, 2021 94.83 95.02 94.31 94.77 1,361,977 +0.00(+0.00%)
Jun 21, 2021 93.86 94.77 93.75 94.77 1,402,463 +1.63(+1.75%)
Jun 18, 2021 93.95 94.01 93.09 93.14 1,329,548 -1.82(-1.92%)
Jun 17, 2021 96.71 96.71 94.34 94.96 1,268,352 -1.40(-1.46%)
Jun 16, 2021 97.46 97.46 96.04 96.36 976,381 -0.94(-0.96%)
Jun 15, 2021 97.32 97.49 96.87 97.30 695,977 +0.20(+0.21%)
Jun 14, 2021 97.80 97.80 96.64 97.10 829,699 -0.75(-0.76%)
Jun 11, 2021 98.03 98.03 97.44 97.84 1,695,924 +0.32(+0.33%)
Jun 10, 2021 98.19 98.35 97.31 97.52 1,552,394 -0.10(-0.10%)
Jun 09, 2021 98.31 98.31 97.57 97.63 1,123,855 -0.57(-0.58%)
Jun 08, 2021 98.27 98.32 97.60 98.20 596,659 -0.12(-0.12%)
Jun 07, 2021 98.76 98.76 98.12 98.31 1,006,099 -0.24(-0.24%)
Jun 04, 2021 98.49 98.62 98.10 98.55 1,139,850 +0.58(+0.59%)
Jun 03, 2021 97.68 98.12 97.17 97.97 2,391,494 +0.05(+0.05%)
Jun 02, 2021 97.92 97.95 97.36 97.92 488,104 +0.33(+0.33%)
Jun 01, 2021 97.74 98.12 97.32 97.60 647,120 +0.38(+0.39%)
May 28, 2021 97.74 97.74 96.95 97.22 1,376,197 -0.23(-0.24%)
May 27, 2021 97.22 97.70 97.22 97.45 1,364,627 +0.90(+0.93%)
May 26, 2021 96.42 96.59 95.98 96.55 694,170 +0.51(+0.53%)
May 25, 2021 97.17 97.29 95.93 96.04 3,833,906 -0.84(-0.87%)
May 24, 2021 96.80 97.32 96.71 96.88 1,967,987 +0.61(+0.63%)
May 21, 2021 96.23 96.85 96.04 96.28 610,395 +0.41(+0.43%)
May 20, 2021 95.30 96.17 94.92 95.87 1,096,937 +0.75(+0.79%)
May 19, 2021 94.17 95.11 93.43 95.11 1,910,704 -0.27(-0.29%)
May 18, 2021 96.49 96.57 95.31 95.39 1,270,103 -1.22(-1.27%)
May 17, 2021 96.58 96.92 96.24 96.61 2,255,703 +0.21(+0.22%)
May 14, 2021 95.58 96.68 95.46 96.40 1,086,378 +1.41(+1.49%)
May 13, 2021 93.76 95.46 93.66 94.99 1,426,580 +1.59(+1.70%)
May 12, 2021 95.58 95.62 93.28 93.40 1,752,375 -2.44(-2.54%)
May 11, 2021 95.80 96.51 94.88 95.84 5,757,959 -1.26(-1.30%)
May 10, 2021 98.26 98.26 97.08 97.10 5,564,089 -0.67(-0.69%)
May 07, 2021 96.64 97.85 96.39 97.77 2,564,425 +0.92(+0.95%)
May 06, 2021 95.89 96.86 95.40 96.85 3,795,162 +0.99(+1.03%)
May 05, 2021 95.69 96.12 95.05 95.86 1,819,171 +0.73(+0.76%)
May 04, 2021 94.92 95.17 94.00 95.13 1,288,819 -0.16(-0.17%)
May 03, 2021 95.18 95.74 94.92 95.30 1,074,267 +0.77(+0.82%)
Apr 30, 2021 94.75 95.08 94.19 94.53 848,465 -0.83(-0.87%)
Apr 29, 2021 95.31 95.46 94.50 95.36 807,872 +0.61(+0.64%)
Apr 28, 2021 94.85 95.08 94.60 94.75 2,164,635 -0.20(-0.21%)
Apr 27, 2021 94.86 95.09 94.60 94.95 1,836,856 +0.17(+0.18%)
Apr 26, 2021 94.73 95.16 94.67 94.78 10,068,993 +0.25(+0.27%)
Apr 23, 2021 93.91 94.85 93.53 94.53 1,344,571 +0.66(+0.71%)
Apr 22, 2021 95.14 95.14 93.57 93.86 3,221,082 -0.89(-0.94%)
Apr 21, 2021 93.05 94.84 92.91 94.75 1,720,040 +1.56(+1.67%)
Apr 20, 2021 94.20 94.20 92.89 93.19 1,592,140 -1.24(-1.32%)
Apr 19, 2021 95.02 95.07 94.10 94.44 1,018,164 -0.63(-0.67%)
Apr 16, 2021 94.98 95.40 94.89 95.07 1,267,789 +0.39(+0.41%)
Apr 15, 2021 94.82 94.82 94.14 94.68 1,829,699 +0.44(+0.46%)
Apr 14, 2021 94.06 94.79 93.94 94.24 1,518,305 +0.18(+0.19%)
Apr 13, 2021 94.60 94.75 93.66 94.06 1,038,341 -0.74(-0.78%)
Apr 12, 2021 95.02 95.37 94.50 94.81 2,977,969 -0.37(-0.39%)
Apr 09, 2021 94.65 95.20 94.53 95.18 648,346 +0.53(+0.56%)
Apr 08, 2021 94.84 94.84 94.06 94.65 1,565,432 -0.09(-0.10%)
Apr 07, 2021 95.15 95.15 94.33 94.74 831,155 -0.14(-0.14%)
Apr 06, 2021 94.96 95.38 94.63 94.88 882,681 -0.19(-0.20%)
Apr 05, 2021 94.66 95.19 94.36 95.07 1,185,157 +1.24(+1.32%)
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.