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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	112.39	112.95	112.31	112.66	1,100,483	+0.28(+0.25%)
Nov 12, 2024	113.39	113.39	112.05	112.38	304,861	-1.13(-1.00%)
Nov 11, 2024	113.19	114.01	113.19	113.51	102,456	+0.84(+0.75%)
Nov 08, 2024	112.39	112.92	112.22	112.67	3,303,651	+0.26(+0.23%)
Nov 07, 2024	112.33	112.76	112.20	112.41	170,078	+0.06(+0.05%)
Nov 06, 2024	111.24	112.59	110.97	112.35	207,534	+3.31(+3.04%)
Nov 05, 2024	107.49	109.04	107.49	109.04	99,145	+1.34(+1.24%)
Nov 04, 2024	107.85	108.49	107.49	107.70	105,443	-0.19(-0.18%)
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	112,008	-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.