VLUE: iShares Edge MSCI USA Value Factor ETF

As of Friday, May 17th, 2024

$ 104.67

+0.11 +0.11%

Open: 104.72
High: 104.85
Low: 104.35
Volume: 248,490
Previous Close on Thursday, May 16th, 2024

$ 104.56

-0.46 -0.44%

Open: 104.98
High: 105.20
Low: 104.56
Volume: 777,516

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 104.72 104.85 104.35 104.67 248,490 +0.11 +0.11
2024-05-16 104.98 105.20 104.56 104.56 777,516 -0.46 -0.44
2024-05-15 104.68 105.09 104.33 105.02 248,645 +1.07 +1.03
2024-05-14 103.89 104.13 103.61 103.95 184,482 +0.43 +0.42
2024-05-13 103.57 104.22 103.47 103.52 598,836 +0.27 +0.26
2024-05-10 103.47 103.54 103.12 103.25 122,762 +0.20 +0.19
2024-05-09 102.37 103.07 102.20 103.05 229,739 +0.70 +0.68
2024-05-08 101.79 102.46 101.63 102.35 222,629 +0.19 +0.19
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 105.20
On 2024-05-16		 103.47
On 2024-05-13		 1.42 1.38 105.20
On 2024-05-16		 104.35
On 2024-05-17		 -0.81 104.34
10D 105.20
On 2024-05-16		 101.63
On 2024-05-08		 3.23 3.18 102.88
On 2024-05-07		 101.63
On 2024-05-08		 -1.22 103.48
20D 105.20
On 2024-05-16		 99.97
On 2024-05-01		 3.43 3.39 103.30
On 2024-04-24		 99.97
On 2024-05-01		 -3.22 102.68
WTD 105.20
On 2024-05-16		 103.47
On 2024-05-13		 1.42 1.38 105.20
On 2024-05-16		 104.35
On 2024-05-17		 -0.81 104.34
MTD 105.20
On 2024-05-16		 99.97
On 2024-05-01		 3.72 3.68 101.56
On 2024-05-01		 100.00
On 2024-05-02		 -1.54 102.86
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
MCK

McKesson Corporation

564.52 +8.76 +1.58 575,607
F

Ford Motor

12.28 -0.10 -0.81 23,969,512
AIZ

Assurant Inc.

175.60 +0.12 +0.07 372,774
NBI

NASDAQ Biotechnology

4,432.97 -19.89 -0.45
VLUE

iShares Edge MSCI USA Value Factor ETF

104.67 +0.11 +0.11 248,490