Skip to main content

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

108.34 +0.55 (+0.51%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 104.53 104.89 103.91 104.28 769,100 -0.92(-0.87%)
Apr 29, 2021 105.15 105.31 104.25 105.20 732,304 +0.67(+0.64%)
Apr 28, 2021 104.64 104.89 104.36 104.53 1,962,155 -0.22(-0.21%)
Apr 27, 2021 104.65 104.90 104.36 104.75 1,665,037 +0.19(+0.18%)
Apr 26, 2021 104.51 104.97 104.44 104.56 9,127,139 +0.28(+0.27%)
Apr 23, 2021 103.60 104.64 103.18 104.28 1,218,800 +0.73(+0.70%)
Apr 22, 2021 104.96 104.96 103.22 103.55 2,919,782 -0.98(-0.94%)
Apr 21, 2021 102.65 104.63 102.50 104.53 1,559,148 +1.72(+1.67%)
Apr 20, 2021 103.92 103.92 102.48 102.81 1,443,212 -1.37(-1.32%)
Apr 19, 2021 104.83 104.88 103.81 104.18 922,925 -0.70(-0.67%)
Apr 16, 2021 104.78 105.25 104.69 104.88 1,149,200 +0.43(+0.41%)
Apr 15, 2021 104.61 104.61 103.85 104.45 1,658,549 +0.48(+0.46%)
Apr 14, 2021 103.77 104.57 103.64 103.97 1,376,283 +0.20(+0.19%)
Apr 13, 2021 104.36 104.53 103.32 103.77 941,215 -0.82(-0.78%)
Apr 12, 2021 104.82 105.21 104.25 104.59 2,699,410 -0.41(-0.39%)
Apr 09, 2021 104.42 105.02 104.29 105.00 587,700 +0.58(+0.56%)
Apr 08, 2021 104.63 104.63 103.77 104.42 1,419,002 -0.10(-0.10%)
Apr 07, 2021 104.97 104.97 104.06 104.52 753,409 -0.15(-0.14%)
Apr 06, 2021 104.76 105.22 104.39 104.67 800,115 -0.21(-0.20%)
Apr 05, 2021 104.43 105.01 104.10 104.88 1,074,298 +1.37(+1.32%)
Apr 01, 2021 103.20 103.58 102.57 103.51 964,200 +1.05(+1.02%)
Mar 31, 2021 103.12 103.12 102.43 102.46 1,062,591 -0.30(-0.29%)
Mar 30, 2021 102.03 102.93 101.88 102.76 734,447 +0.59(+0.58%)
Mar 29, 2021 102.43 102.88 101.64 102.17 1,326,901 -0.79(-0.77%)
Mar 26, 2021 101.61 103.00 101.09 102.96 1,387,100 +1.81(+1.79%)
Mar 25, 2021 99.25 101.37 98.96 101.15 1,312,955 +0.80(+0.80%)
Mar 24, 2021 102.27 102.49 100.35 100.35 1,324,765 -0.92(-0.91%)
Mar 23, 2021 103.14 103.17 100.89 101.27 3,100,578 -2.55(-2.46%)
Mar 22, 2021 103.32 104.16 102.84 103.82 622,822 +0.47(+0.45%)
Mar 19, 2021 103.51 104.14 102.37 103.35 984,600 +0.01(+0.01%)
Mar 18, 2021 104.16 105.18 103.13 103.34 918,009 -1.15(-1.10%)
Mar 17, 2021 103.18 104.49 102.57 104.49 821,113 +1.16(+1.12%)
Mar 16, 2021 103.61 103.95 103.13 103.33 806,876 -0.41(-0.40%)
Mar 15, 2021 103.10 103.77 102.42 103.74 1,671,724 +0.91(+0.88%)
Mar 12, 2021 101.94 102.86 101.64 102.83 841,800 +1.11(+1.09%)
Mar 11, 2021 101.97 102.37 101.28 101.72 820,644 +0.52(+0.51%)
Mar 10, 2021 100.46 101.65 100.46 101.20 1,050,502 +1.16(+1.16%)
Mar 09, 2021 100.38 100.93 99.65 100.04 10,290,532 +0.42(+0.42%)
Mar 08, 2021 98.95 100.86 98.94 99.62 868,997 +0.86(+0.87%)
Mar 05, 2021 97.37 99.08 95.62 98.76 1,427,400 +2.54(+2.64%)
Mar 04, 2021 97.69 98.33 94.59 96.22 1,626,829 -1.47(-1.50%)
Mar 03, 2021 97.89 98.72 97.57 97.69 583,368 -0.08(-0.08%)
Mar 02, 2021 98.51 98.67 97.75 97.77 2,048,530 -0.55(-0.55%)
Mar 01, 2021 97.44 98.76 97.18 98.31 519,189 +2.33(+2.43%)
Feb 26, 2021 96.93 97.16 95.05 95.98 943,100 -0.36(-0.37%)
Feb 25, 2021 99.24 99.24 96.03 96.34 1,185,957 -2.85(-2.87%)
Feb 24, 2021 97.12 99.27 96.86 99.19 1,533,514 +2.25(+2.32%)
Feb 23, 2021 96.57 97.30 95.24 96.94 1,193,823 +0.03(+0.03%)
Feb 22, 2021 96.75 97.67 96.71 96.91 656,042 -0.23(-0.24%)
Feb 19, 2021 96.63 97.42 96.63 97.14 414,100 +0.96(+1.00%)
Feb 18, 2021 96.06 96.52 95.66 96.18 684,771 -0.45(-0.47%)
Feb 17, 2021 96.02 96.76 95.67 96.63 556,253 +0.17(+0.18%)
Feb 16, 2021 96.98 96.98 96.33 96.46 523,475 +0.06(+0.06%)
Feb 12, 2021 95.29 96.52 95.29 96.40 767,500 +0.72(+0.75%)
Feb 11, 2021 95.32 95.71 94.73 95.68 741,821 +0.47(+0.49%)
Feb 10, 2021 95.42 95.49 94.26 95.21 607,390 +0.02(+0.02%)
Feb 09, 2021 95.16 95.41 94.66 95.19 695,584 +0.00(+0.00%)
Feb 08, 2021 94.39 95.20 94.35 95.19 1,768,210 +1.48(+1.58%)
Feb 05, 2021 93.85 94.20 93.59 93.71 579,700 +0.29(+0.31%)
Feb 04, 2021 92.21 93.46 92.09 93.42 619,905 +1.23(+1.33%)
Feb 03, 2021 91.82 92.34 91.54 92.19 535,319 +0.42(+0.46%)
Feb 02, 2021 91.89 92.12 91.39 91.77 1,273,338 +0.86(+0.95%)
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.