Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

iShares MSCI USA Value Factor ETF (NY:VLUE)

107.39 -0.92 (-0.85%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2025	108.23	108.41	107.23	107.39	467,029	-0.92(-0.85%)
May 13, 2025	108.18	108.80	107.94	108.31	610,457	+0.25(+0.23%)
May 12, 2025	107.69	108.19	107.22	108.06	433,493	+2.99(+2.85%)
May 09, 2025	105.25	105.42	104.68	105.07	419,728	+0.07(+0.07%)
May 08, 2025	104.58	105.96	104.46	105.00	315,168	+1.08(+1.04%)
May 07, 2025	103.71	104.30	103.22	103.92	247,066	+0.44(+0.43%)
May 06, 2025	103.25	104.24	103.02	103.48	361,735	-0.57(-0.55%)
May 05, 2025	103.74	104.58	103.74	104.05	252,921	-0.40(-0.38%)
May 02, 2025	103.99	104.66	103.72	104.45	508,446	+1.78(+1.73%)
May 01, 2025	103.10	103.76	102.47	102.67	257,635	+0.11(+0.11%)
Apr 30, 2025	101.36	102.91	100.49	102.56	527,630	+0.17(+0.17%)
Apr 29, 2025	101.45	102.75	101.25	102.39	284,683	+0.31(+0.30%)
Apr 28, 2025	101.62	102.53	101.13	102.08	670,861	+0.56(+0.55%)
Apr 25, 2025	101.32	101.69	100.80	101.52	289,357	-0.54(-0.53%)
Apr 24, 2025	100.35	102.16	100.17	102.06	652,491	+1.57(+1.56%)
Apr 23, 2025	101.06	102.69	100.22	100.49	1,056,581	+1.46(+1.47%)
Apr 22, 2025	97.52	99.36	97.52	99.03	617,251	+2.10(+2.17%)
Apr 21, 2025	97.97	97.97	96.01	96.93	207,710	-1.72(-1.74%)
Apr 17, 2025	97.84	99.45	97.84	98.65	373,325	+0.56(+0.57%)
Apr 16, 2025	98.94	99.79	97.25	98.09	1,089,123	-1.45(-1.46%)
Apr 15, 2025	99.63	100.49	99.46	99.54	924,499	-0.10(-0.10%)
Apr 14, 2025	99.83	100.28	98.58	99.64	809,501	+1.22(+1.24%)
Apr 11, 2025	96.79	98.76	95.73	98.42	558,096	+1.21(+1.24%)
Apr 10, 2025	98.90	98.98	94.79	97.21	1,770,927	-3.58(-3.55%)
Apr 09, 2025	92.48	101.33	91.84	100.79	893,323	+7.29(+7.80%)
Apr 08, 2025	98.56	98.56	92.14	93.50	1,068,322	-1.99(-2.08%)
Apr 07, 2025	93.03	97.78	91.80	95.49	1,011,232	-0.36(-0.38%)
Apr 04, 2025	99.09	99.75	95.67	95.85	2,356,773	-6.03(-5.92%)
Apr 03, 2025	104.28	104.62	101.85	101.88	864,765	-5.36(-5.00%)
Apr 02, 2025	105.62	107.61	105.62	107.24	974,072	+0.71(+0.67%)
Apr 01, 2025	106.35	106.85	105.28	106.53	341,339	-0.12(-0.11%)
Mar 31, 2025	105.07	107.03	104.81	106.65	565,487	+0.82(+0.77%)
Mar 28, 2025	107.18	107.43	105.46	105.83	285,486	-1.56(-1.45%)
Mar 27, 2025	107.53	107.93	107.01	107.39	373,580	-0.70(-0.65%)
Mar 26, 2025	108.61	109.27	107.79	108.09	559,168	-0.33(-0.30%)
Mar 25, 2025	108.60	108.84	108.09	108.42	1,204,985	-0.09(-0.08%)
Mar 24, 2025	107.93	108.67	107.93	108.51	883,547	+1.55(+1.45%)
Mar 21, 2025	106.68	107.23	106.05	106.96	898,368	-0.61(-0.57%)
Mar 20, 2025	107.33	108.19	107.22	107.57	693,045	-0.53(-0.49%)
Mar 19, 2025	107.36	108.71	107.18	108.10	3,291,355	+0.61(+0.57%)
Mar 18, 2025	107.42	107.74	107.06	107.49	490,704	-0.19(-0.18%)
Mar 17, 2025	106.11	108.13	106.11	107.68	202,239	+1.60(+1.51%)
Mar 14, 2025	104.79	106.22	104.79	106.08	3,719,351	+1.85(+1.77%)
Mar 13, 2025	104.88	105.82	103.84	104.23	517,456	-0.11(-0.10%)
Mar 12, 2025	105.30	105.30	103.63	104.34	384,539	-0.25(-0.24%)
Mar 11, 2025	105.95	106.05	103.86	104.59	622,127	-1.86(-1.75%)
Mar 10, 2025	107.11	107.92	105.58	106.45	328,854	-1.63(-1.51%)
Mar 07, 2025	106.24	108.32	106.24	108.08	392,267	+1.34(+1.26%)
Mar 06, 2025	106.30	107.41	105.92	106.74	670,360	-0.75(-0.69%)
Mar 05, 2025	106.56	107.87	105.88	107.48	315,431	+0.96(+0.91%)
Mar 04, 2025	108.15	108.18	106.18	106.52	443,676	-2.38(-2.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

iShares MSCI USA Value Factor ETF (NY:VLUE)

Historical Prices