VLUE: iShares Edge MSCI USA Value Factor ETF

As of Monday, March 18th, 2024

$ 104.80

+0.34 +0.33%

Open: 104.72
High: 104.99
Low: 104.21
Volume: 150,807
Previous Close on Friday, March 15th, 2024

$ 104.46

-0.08 -0.08%

Open: 104.15
High: 104.94
Low: 103.72
Volume: 440,452
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 104.72 104.99 104.21 104.80 150,807 +0.34 +0.33
2024-03-15 104.15 104.94 103.72 104.46 440,452 -0.08 -0.08
2024-03-14 105.76 105.76 103.95 104.54 472,485 -1.18 -1.12
2024-03-13 105.61 106.42 105.48 105.72 379,088 -0.09 -0.09
2024-03-12 105.70 106.01 105.22 105.81 550,200 +0.24 +0.23
2024-03-11 104.74 105.65 104.74 105.57 327,827 +0.49 +0.47
2024-03-08 105.74 106.08 105.08 105.08 298,167 -0.39 -0.37
2024-03-07 105.19 105.85 105.19 105.47 458,922 +0.70 +0.67

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 106.42
On 2024-03-13
103.72
On 2024-03-15
-0.77 -0.73 106.42
On 2024-03-13
103.72
On 2024-03-15
-2.54 105.07
10D 106.42
On 2024-03-13
103.44
On 2024-03-05
0.41 0.39 106.42
On 2024-03-13
103.72
On 2024-03-15
-2.54 105.01
20D 106.42
On 2024-03-13
100.99
On 2024-02-21
3.21 3.16 106.42
On 2024-03-13
103.72
On 2024-03-15
-2.54 103.76
WTD 104.99
On 2024-03-18
104.21
On 2024-03-18
0.34 0.33 -- -- -- 104.80
MTD 106.42
On 2024-03-13
102.88
On 2024-03-01
1.97 1.92 106.42
On 2024-03-13
103.72
On 2024-03-15
-2.54 104.86
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
VLUE

iShares Edge MSCI USA Value Factor ETF

104.80 +0.34 +0.33 150,807