Indicators

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

108.37 -0.50 (-0.46%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	94.70	95.10	92.24	92.38	2,247,468	-3.03(-3.17%)
Apr 28, 2022	94.45	95.84	93.36	95.41	1,393,328	+1.70(+1.81%)
Apr 27, 2022	93.90	94.72	92.98	93.71	1,572,566	-0.15(-0.16%)
Apr 26, 2022	95.42	95.78	93.84	93.86	1,316,303	-2.09(-2.18%)
Apr 25, 2022	94.99	96.09	93.56	95.95	1,383,446	+0.38(+0.40%)
Apr 22, 2022	97.88	97.92	95.48	95.57	897,271	-2.69(-2.74%)
Apr 21, 2022	99.88	100.11	98.11	98.26	892,370	-0.92(-0.93%)
Apr 20, 2022	99.23	99.78	98.97	99.18	1,142,506	+0.62(+0.63%)
Apr 19, 2022	97.13	98.76	97.13	98.56	899,464	+1.36(+1.40%)
Apr 18, 2022	96.59	97.66	96.59	97.20	1,031,967	+0.27(+0.28%)
Apr 14, 2022	97.41	97.98	96.93	96.93	581,470	-0.60(-0.62%)
Apr 13, 2022	96.68	97.66	96.64	97.53	1,580,637	+0.74(+0.76%)
Apr 12, 2022	97.39	98.22	96.47	96.79	1,105,695	-0.23(-0.24%)
Apr 11, 2022	96.95	98.22	96.89	97.02	1,307,931	-0.22(-0.22%)
Apr 08, 2022	96.45	97.72	96.42	97.24	974,675	+0.60(+0.62%)
Apr 07, 2022	96.11	97.01	95.36	96.64	1,346,752	+0.35(+0.36%)
Apr 06, 2022	95.96	96.68	95.72	96.29	1,240,485	-0.37(-0.38%)
Apr 05, 2022	97.88	98.31	96.45	96.66	2,265,800	-1.49(-1.52%)
Apr 04, 2022	97.95	98.23	97.09	98.15	1,247,038	+0.24(+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.