Quantcast

iShares Edge MSCI USA Value Factor ETF Historical Stock Prices

VLUE 
$79.19
*  
1.13
1.45%
Get VLUE Alerts
*Delayed - data as of Jun. 18, 2019  -  Find a broker to begin trading VLUE now
Exchange:Bats

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2019 TO 18-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 78.50 79.64 78.43 79.19 200,441
06/18/2019 78.48 79.64 78.43 79.19 201,905
06/17/2019 78.26 78.382 77.87 78.06 174,497
06/14/2019 78.96 78.96 78.52 78.77 105,723
06/13/2019 78.82 79.28 78.74 79.2 211,381
06/12/2019 78.87 78.99 78.48 78.52 171,179
06/11/2019 79.56 79.62 78.94 79.02 130,912
06/10/2019 78.76 79.44 78.76 78.89 316,968
06/07/2019 78.07 78.6 77.99 78.31 501,095
06/06/2019 77.51 78.08 77.27 77.83 639,500
06/05/2019 77.93 78 76.84 77.46 1,602,002
06/04/2019 76.08 77.59 76.08 77.54 361,717
06/03/2019 74.76 75.76 74.76 75.34 1,004,580
05/31/2019 75.3 75.3 74.62 74.66 298,225
05/30/2019 76.52 76.88 75.89 76.2 376,639
05/29/2019 76.29 76.66 75.83 76.37 572,904
05/28/2019 77.94 77.99 76.8 76.8 610,700
05/24/2019 78.02 78.24 77.63 77.85 325,207
05/23/2019 77.97 77.97 77.15 77.67 687,858
05/22/2019 79.05 79.18 78.51 78.64 176,581
05/21/2019 79.14 79.66 79.09 79.54 749,571
05/20/2019 78.63 79.22 78.44 78.66 642,379
05/17/2019 79.13 80.1 79.06 79.18 370,608
05/16/2019 79.54 80.33 79.54 79.79 620,916
05/15/2019 78.7 79.71 78.56 79.52 1,523,390
05/14/2019 78.63 79.7 78.63 79.23 1,126,235
05/13/2019 78.97 79.11 77.96 78.28 722,532
05/10/2019 80.04 80.7798 78.96 80.52 558,951
05/09/2019 80.01 80.51 79.32 80.29 321,559
05/08/2019 81 81.4792 80.7 80.73 593,402
05/07/2019 81.9 81.9013 80.6 81.15 809,687
05/06/2019 81.34 82.6 81.33 82.46 607,680
05/03/2019 82.44 82.9 82.32 82.83 309,489
05/02/2019 82.03 82.56 81.53 81.99 1,285,862
05/01/2019 82.82 83 82.12 82.14 534,042
04/30/2019 82.47 82.72 81.9599 82.59 1,358,761
04/29/2019 82.21 82.7 82.21 82.39 1,774,622
04/26/2019 81.7 82.17 81.48 82.13 1,736,960
04/25/2019 82.61 82.61 81.82 82.07 861,982
04/24/2019 83.06 83.12 82.64 82.81 426,606
04/23/2019 82.8 83.35 82.68 83.24 272,989
04/22/2019 82.735 82.85 82.57 82.67 589,676
04/18/2019 82.9 83.01 82.54 82.93 1,813,469
04/17/2019 83.27 83.34 82.63 82.78 1,231,091
04/16/2019 82.435 82.74 82.24 82.74 508,841
04/15/2019 82.39 82.54 81.93 82.17 449,707
04/12/2019 82.52 82.76 82.07 82.38 694,328
04/11/2019 82.14 82.45 81.9 82.08 434,434
04/10/2019 81.65 82.08 81.51 82.03 394,321
04/09/2019 82.08 82.08 81.3499 81.53 446,943
04/08/2019 82.13 82.37 81.99 82.37 1,638,904
04/05/2019 82 82.3322 81.89 82.31 534,326
04/04/2019 81.32 81.9 81.25 81.86 780,922
04/03/2019 81.4 81.72 81.115 81.39 467,645
04/02/2019 81.04 81.18 80.75 80.88 245,142
04/01/2019 80.56 81.29 80.5335 81.23 298,690
03/29/2019 79.735 79.95 79.5 79.86 370,058
03/28/2019 79.14 79.46 78.695 79.16 348,467
03/27/2019 79.35 79.61 78.63 78.99 612,786
03/26/2019 79.11 79.67 78.86 79.39 293,404
03/25/2019 78.93 79.259 78.32 78.7 586,218
03/22/2019 80.44 80.46 78.95 79.06 722,462
03/21/2019 79.56 81.1 79.48 80.88 450,619
03/20/2019 80.56 80.56 79.57 79.73 552,159
03/19/2019 81.63 81.98 81.05 81.31 525,328
03/18/2019 80.9 81.41 80.9 81.25 561,508
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio