Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

102.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 84.56 84.59 83.70 83.97 296,418 -0.53(-0.63%)
May 30, 2018 83.98 84.66 83.96 84.50 184,085 +0.92(+1.10%)
May 29, 2018 84.07 84.30 83.19 83.58 301,732 -1.01(-1.19%)
May 25, 2018 84.59 84.59 84.59 0 -0.31(-0.37%)
May 24, 2018 84.87 84.99 84.14 84.90 269,904 -0.08(-0.09%)
May 23, 2018 84.69 84.98 84.26 84.98 124,490 -0.08(-0.09%)
May 22, 2018 85.50 85.62 84.97 85.06 207,005 -0.11(-0.13%)
May 21, 2018 85.13 85.43 84.93 85.17 239,263 +0.68(+0.80%)
May 18, 2018 84.96 84.96 84.48 84.49 127,933 -0.56(-0.66%)
May 17, 2018 84.85 85.44 84.78 85.05 625,638 +0.00(+0.00%)
May 16, 2018 84.46 85.20 84.46 85.05 178,992 +0.72(+0.85%)
May 15, 2018 84.25 84.42 84.02 84.33 273,867 -0.25(-0.30%)
May 14, 2018 84.69 84.91 84.47 84.58 163,402 +0.23(+0.27%)
May 11, 2018 84.15 84.49 83.94 84.35 116,760 +0.25(+0.30%)
May 10, 2018 83.46 84.26 83.46 84.10 501,567 +0.82(+0.98%)
May 09, 2018 82.76 83.37 82.58 83.28 120,660 +0.67(+0.81%)
May 08, 2018 82.54 82.79 82.09 82.61 254,384 +0.09(+0.11%)
May 07, 2018 82.77 82.87 82.34 82.52 279,834 +0.03(+0.04%)
May 04, 2018 81.23 82.72 80.96 82.49 165,532 +1.05(+1.29%)
May 03, 2018 81.67 81.67 80.41 81.44 548,288 -0.48(-0.59%)
May 02, 2018 82.40 82.65 81.79 81.92 265,105 -0.46(-0.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.