Indicators

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

109.08 +0.49 (+0.45%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	98.51	98.51	97.71	97.98	1,365,486	-0.23(-0.24%)
May 27, 2021	97.98	98.46	97.98	98.21	1,354,006	+0.91(+0.93%)
May 26, 2021	97.18	97.35	96.73	97.30	688,767	+0.51(+0.53%)
May 25, 2021	97.93	98.05	96.68	96.79	3,804,066	-0.85(-0.87%)
May 24, 2021	97.56	98.08	97.47	97.64	1,952,670	+0.61(+0.63%)
May 21, 2021	96.98	97.61	96.79	97.03	605,644	+0.41(+0.43%)
May 20, 2021	96.04	96.92	95.67	96.62	1,088,399	+0.76(+0.79%)
May 19, 2021	94.91	95.86	94.16	95.86	1,895,832	-0.27(-0.29%)
May 18, 2021	97.25	97.33	96.06	96.14	1,260,217	-1.23(-1.27%)
May 17, 2021	97.34	97.68	96.99	97.37	2,238,146	+0.21(+0.22%)
May 14, 2021	96.33	97.44	96.21	97.16	1,077,923	+1.43(+1.49%)
May 13, 2021	94.50	96.21	94.40	95.73	1,415,476	+1.60(+1.70%)
May 12, 2021	96.33	96.37	94.01	94.13	1,738,735	-2.46(-2.54%)
May 11, 2021	96.56	97.27	95.63	96.59	5,713,143	-1.27(-1.30%)
May 10, 2021	99.03	99.03	97.84	97.86	5,520,782	-0.68(-0.69%)
May 07, 2021	97.40	98.62	97.15	98.54	2,544,465	+0.93(+0.95%)
May 06, 2021	96.65	97.61	96.15	97.61	3,765,623	+1.00(+1.03%)
May 05, 2021	96.45	96.88	95.80	96.61	1,805,012	+0.73(+0.76%)
May 04, 2021	95.66	95.92	94.74	95.88	1,278,787	-0.16(-0.17%)

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.