Skip to main content

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

107.89 +0.27 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 108.23 108.81 107.81 107.89 150,134 +0.27(+0.25%)
Oct 31, 2024 108.27 108.53 107.62 107.62 1,602,563 -0.62(-0.57%)
Oct 30, 2024 108.21 109.10 108.21 108.24 92,449 -0.37(-0.34%)
Oct 29, 2024 108.49 108.95 108.38 108.61 110,829 -0.73(-0.67%)
Oct 28, 2024 108.68 109.50 108.68 109.34 87,389 +0.87(+0.80%)
Oct 25, 2024 109.59 109.90 108.44 108.47 86,967 -0.57(-0.52%)
Oct 24, 2024 109.31 109.36 108.62 109.04 115,179 -0.23(-0.21%)
Oct 23, 2024 109.03 109.54 108.52 109.27 120,342 +0.01(+0.01%)
Oct 22, 2024 108.93 109.45 108.76 109.26 135,336 -0.30(-0.27%)
Oct 21, 2024 110.49 110.62 109.44 109.56 174,400 -1.28(-1.15%)
Oct 18, 2024 110.87 110.92 110.39 110.84 122,029 -0.06(-0.05%)
Oct 17, 2024 111.11 111.19 110.59 110.90 181,956 -0.24(-0.22%)
Oct 16, 2024 110.50 111.19 110.49 111.14 167,736 +1.14(+1.04%)
Oct 15, 2024 111.00 111.42 109.92 110.00 426,122 -0.95(-0.86%)
Oct 14, 2024 110.27 111.01 110.04 110.95 142,508 +0.79(+0.72%)
Oct 11, 2024 109.36 110.37 109.30 110.16 265,222 +1.10(+1.01%)
Oct 10, 2024 109.52 109.55 108.82 109.06 169,567 -0.71(-0.65%)
Oct 09, 2024 108.74 109.87 108.46 109.77 206,498 +1.11(+1.02%)
Oct 08, 2024 108.64 108.83 108.09 108.66 157,553 +0.16(+0.15%)
Oct 07, 2024 108.43 108.85 108.04 108.50 152,382 -0.30(-0.28%)
Oct 04, 2024 108.43 108.88 108.15 108.80 1,357,895 +0.81(+0.75%)
Oct 03, 2024 107.74 108.17 107.50 107.99 175,112 -0.29(-0.27%)
Oct 02, 2024 108.32 108.74 107.90 108.28 455,171 -0.09(-0.08%)
Oct 01, 2024 108.81 108.91 107.77 108.37 404,384 -0.67(-0.61%)
Sep 30, 2024 108.85 109.14 108.08 109.04 218,274 -0.04(-0.04%)
Sep 27, 2024 109.19 109.69 108.95 109.08 443,721 +0.49(+0.45%)
Sep 26, 2024 108.24 108.71 108.24 108.59 153,993 +1.12(+1.04%)
Sep 25, 2024 108.19 108.21 107.38 107.47 183,196 -0.76(-0.70%)
Sep 24, 2024 108.01 108.38 107.95 108.23 245,069 +0.24(+0.22%)
Sep 23, 2024 107.67 108.05 107.57 107.99 188,902 +0.47(+0.43%)
Sep 20, 2024 107.19 107.70 106.81 107.53 286,412 -0.50(-0.46%)
Sep 19, 2024 108.23 108.47 107.55 108.02 170,219 +1.30(+1.22%)
Sep 18, 2024 106.79 108.26 106.62 106.72 185,613 -0.14(-0.13%)
Sep 17, 2024 106.92 107.66 106.47 106.86 260,943 +0.18(+0.17%)
Sep 16, 2024 105.67 106.76 105.67 106.68 168,593 +1.21(+1.15%)
Sep 13, 2024 104.69 105.58 104.69 105.47 425,284 +1.22(+1.17%)
Sep 12, 2024 103.60 104.47 103.06 104.25 382,502 +0.63(+0.61%)
Sep 11, 2024 103.15 103.72 101.42 103.62 387,905 +0.21(+0.20%)
Sep 10, 2024 103.86 103.86 102.50 103.41 220,304 -0.47(-0.45%)
Sep 09, 2024 103.32 104.37 103.30 103.88 562,754 +1.02(+0.99%)
Sep 06, 2024 104.15 104.71 102.67 102.85 195,189 -1.31(-1.26%)
Sep 05, 2024 104.90 104.93 103.81 104.16 279,591 -0.86(-0.82%)
Sep 04, 2024 105.17 105.86 104.68 105.03 407,454 -0.38(-0.36%)
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.