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 (%)
Nov 30, 2021 104.06 104.27 101.97 102.22 1,888,368 -2.58(-2.46%)
Nov 29, 2021 105.42 105.75 104.15 104.80 1,339,653 +0.31(+0.30%)
Nov 26, 2021 104.47 104.91 103.73 104.49 1,166,632 -2.36(-2.21%)
Nov 24, 2021 106.68 107.02 106.51 106.85 965,992 -0.16(-0.15%)
Nov 23, 2021 106.63 107.12 106.32 107.01 1,098,815 +0.65(+0.61%)
Nov 22, 2021 105.58 107.27 105.51 106.36 1,193,226 +1.18(+1.12%)
Nov 19, 2021 105.79 105.88 105.13 105.18 839,696 -0.89(-0.84%)
Nov 18, 2021 106.69 106.15 105.46 106.07 1,190,864 -0.59(-0.55%)
Nov 17, 2021 107.08 107.08 106.39 106.66 893,572 -0.59(-0.55%)
Nov 16, 2021 107.61 107.90 107.23 107.25 753,304 -0.37(-0.34%)
Nov 15, 2021 107.84 107.94 107.45 107.62 1,141,756 -0.01(-0.01%)
Nov 12, 2021 107.32 107.95 107.11 107.63 673,700 +0.44(+0.41%)
Nov 11, 2021 106.85 107.31 106.53 107.19 1,193,453 +0.73(+0.69%)
Nov 10, 2021 106.64 106.46 1,297,939 -0.37(-0.35%)
Nov 09, 2021 106.93 107.12 106.26 106.83 2,729,199 -0.13(-0.12%)
Nov 08, 2021 107.19 107.48 106.77 106.96 919,496 +0.39(+0.37%)
Nov 05, 2021 106.45 107.10 106.25 106.57 1,277,007 +0.97(+0.92%)
Nov 04, 2021 105.87 106.17 105.12 105.60 1,119,307 -0.15(-0.14%)
Nov 03, 2021 104.50 105.92 104.34 105.75 1,321,729 +1.01(+0.96%)
Nov 02, 2021 104.67 104.79 104.16 104.74 1,050,434 +0.26(+0.25%)
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.