Skip to main content

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

107.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.94 45.81 44.94 45.81 152,017 +1.09(+2.43%)
Jan 28, 2016 44.64 44.73 44.49 44.72 90,647 -0.10(-0.22%)
Jan 27, 2016 45.38 45.41 44.71 44.82 6,634 -0.17(-0.38%)
Jan 26, 2016 44.51 44.99 44.51 44.99 2,472 +0.79(+1.79%)
Jan 25, 2016 44.97 44.98 44.20 44.20 64,299 -0.84(-1.86%)
Jan 22, 2016 45.17 45.25 44.89 45.04 4,770 +0.72(+1.62%)
Jan 21, 2016 44.25 44.81 44.25 44.32 76,265 +0.19(+0.44%)
Jan 20, 2016 43.41 44.46 42.89 44.13 206,146 -0.48(-1.08%)
Jan 19, 2016 45.47 45.47 44.21 44.61 416,267 -0.39(-0.86%)
Jan 15, 2016 44.81 45.00 45.00 45.00 42,929 -1.20(-2.60%)
Jan 14, 2016 45.79 46.39 45.79 46.20 20,422 +0.45(+0.99%)
Jan 13, 2016 46.93 46.93 45.70 45.75 153,705 -1.23(-2.61%)
Jan 12, 2016 47.13 47.17 46.41 46.97 127,673 +0.34(+0.73%)
Jan 11, 2016 46.82 46.82 46.24 46.63 292,012 -0.29(-0.62%)
Jan 08, 2016 47.71 47.71 46.92 46.92 1,098 -0.52(-1.09%)
Jan 07, 2016 47.63 48.00 47.26 47.44 6,181 -1.05(-2.16%)
Jan 06, 2016 48.75 48.77 48.39 48.49 4,615 -0.90(-1.83%)
Jan 05, 2016 49.14 49.46 49.08 49.39 13,064 +0.08(+0.16%)
Jan 04, 2016 49.11 49.31 48.85 49.31 5,302 -0.85(-1.70%)
Dec 31, 2015 50.34 50.16 50.16 50.16 1,116 -0.30(-0.59%)
Dec 30, 2015 50.78 50.79 50.46 50.46 4,063 -0.44(-0.87%)
Dec 29, 2015 50.72 50.94 50.72 50.91 9,878 +0.63(+1.24%)
Dec 28, 2015 50.25 50.28 50.25 50.28 701 -0.48(-0.94%)
Dec 24, 2015 50.77 50.76 50.76 50.76 5,338 +0.01(+0.02%)
Dec 23, 2015 50.66 50.74 50.63 50.74 10,493 +0.78(+1.57%)
Dec 22, 2015 49.70 50.10 49.58 49.96 4,649 +0.53(+1.07%)
Dec 21, 2015 49.35 49.49 49.22 49.43 40,181 +0.22(+0.44%)
Dec 18, 2015 49.44 49.47 49.10 49.21 8,642 -0.59(-1.18%)
Dec 17, 2015 50.70 50.70 49.80 49.80 31,199 -0.86(-1.69%)
Dec 16, 2015 50.36 50.67 50.02 50.66 4,914 +0.70(+1.41%)
Dec 15, 2015 49.91 50.20 49.81 49.95 94,346 +0.87(+1.78%)
Dec 14, 2015 49.32 49.33 48.90 49.08 5,814 -0.23(-0.47%)
Dec 11, 2015 49.66 49.66 49.24 49.31 20,337 -1.31(-2.59%)
Dec 10, 2015 50.33 50.63 50.31 50.62 89,813 +0.65(+1.30%)
Dec 09, 2015 50.51 50.68 49.91 49.97 2,444 -0.33(-0.66%)
Dec 08, 2015 50.33 50.62 50.12 50.30 3,481 -0.59(-1.16%)
Dec 07, 2015 51.12 51.12 50.73 50.90 2,623 -0.40(-0.78%)
Dec 04, 2015 50.52 51.34 50.52 51.30 12,002 +0.95(+1.89%)
Dec 03, 2015 51.03 51.03 50.34 50.34 882 -0.74(-1.46%)
Dec 02, 2015 51.69 51.69 51.02 51.09 3,847 -0.49(-0.95%)
Dec 01, 2015 51.42 51.58 51.34 51.58 4,719 +0.46(+0.89%)
Nov 30, 2015 51.18 51.20 51.08 51.12 7,776 -0.10(-0.20%)
Nov 27, 2015 51.19 51.22 51.16 51.22 25,749 +0.04(+0.09%)
Nov 25, 2015 51.06 51.18 51.18 51.18 2,999 +0.00(+0.01%)
Nov 24, 2015 50.79 51.23 50.79 51.18 1,857 +0.14(+0.27%)
Nov 23, 2015 51.08 51.30 51.02 51.04 2,607 -0.04(-0.08%)
Nov 20, 2015 51.38 51.38 51.08 51.08 2,376 +0.08(+0.16%)
Nov 19, 2015 50.93 51.00 50.88 51.00 2,019 -0.20(-0.39%)
Nov 18, 2015 50.61 51.20 50.60 51.20 11,374 +0.84(+1.67%)
Nov 17, 2015 50.37 50.61 50.35 50.36 10,172 -0.07(-0.14%)
Nov 16, 2015 49.90 50.43 49.82 50.43 8,296 +0.58(+1.17%)
Nov 13, 2015 50.01 50.16 49.85 49.85 2,007 -0.77(-1.53%)
Nov 12, 2015 50.75 50.75 50.62 50.62 3,614 -0.62(-1.21%)
Nov 11, 2015 51.40 51.47 51.24 51.24 1,518 -0.35(-0.68%)
Nov 10, 2015 51.49 51.61 51.48 51.59 1,756 +0.15(+0.30%)
Nov 09, 2015 52.00 52.00 51.44 51.44 507 -0.58(-1.11%)
Nov 06, 2015 51.95 52.02 51.68 52.02 9,126 +0.15(+0.29%)
Nov 05, 2015 51.83 51.90 51.78 51.87 2,862 -0.00(-0.01%)
Nov 04, 2015 52.02 52.02 51.83 51.87 4,474 -0.33(-0.63%)
Nov 03, 2015 52.02 52.34 51.92 52.20 16,708 +0.06(+0.12%)
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.