Skip to main content

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

108.75 +1.19 (+1.11%)
Streaming Delayed Price Updated: 11:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.95 45.82 44.95 45.82 152,004 +1.09(+2.43%)
Jan 28, 2016 44.64 44.73 44.49 44.73 90,639 -0.10(-0.22%)
Jan 27, 2016 45.39 45.41 44.71 44.82 6,633 -0.17(-0.38%)
Jan 26, 2016 44.51 44.99 44.51 44.99 2,472 +0.79(+1.79%)
Jan 25, 2016 44.98 44.99 44.20 44.20 64,293 -0.84(-1.86%)
Jan 22, 2016 45.17 45.25 44.90 45.04 4,770 +0.72(+1.62%)
Jan 21, 2016 44.25 44.82 44.25 44.32 76,258 +0.19(+0.44%)
Jan 20, 2016 43.41 44.47 42.90 44.13 206,127 -0.48(-1.08%)
Jan 19, 2016 45.48 45.48 44.21 44.61 416,229 -0.39(-0.86%)
Jan 15, 2016 44.82 45.00 45.00 45.00 42,925 -1.20(-2.60%)
Jan 14, 2016 45.79 46.40 45.79 46.20 20,420 +0.45(+0.99%)
Jan 13, 2016 46.94 46.94 45.71 45.75 153,691 -1.23(-2.61%)
Jan 12, 2016 47.14 47.17 46.41 46.98 127,662 +0.34(+0.73%)
Jan 11, 2016 46.82 46.82 46.24 46.64 291,985 -0.29(-0.61%)
Jan 08, 2016 47.72 47.72 46.93 46.93 1,097 -0.52(-1.09%)
Jan 07, 2016 47.63 48.01 47.27 47.44 6,180 -1.05(-2.16%)
Jan 06, 2016 48.75 48.78 48.39 48.49 4,615 -0.90(-1.83%)
Jan 05, 2016 49.14 49.47 49.08 49.39 13,063 +0.08(+0.16%)
Jan 04, 2016 49.11 49.31 48.85 49.31 5,302 -0.85(-1.70%)
Dec 31, 2015 50.35 50.17 50.17 50.17 1,116 -0.30(-0.59%)
Dec 30, 2015 50.78 50.80 50.47 50.47 4,063 -0.44(-0.87%)
Dec 29, 2015 50.72 50.94 50.72 50.91 9,877 +0.63(+1.24%)
Dec 28, 2015 50.26 50.28 50.26 50.28 701 -0.48(-0.94%)
Dec 24, 2015 50.78 50.76 50.76 50.76 5,337 +0.01(+0.02%)
Dec 23, 2015 50.66 50.75 50.64 50.75 10,492 +0.78(+1.57%)
Dec 22, 2015 49.71 50.10 49.58 49.96 4,649 +0.53(+1.07%)
Dec 21, 2015 49.35 49.49 49.22 49.44 40,177 +0.22(+0.44%)
Dec 18, 2015 49.44 49.48 49.10 49.22 8,641 -0.59(-1.18%)
Dec 17, 2015 50.70 50.71 49.80 49.80 31,197 -0.86(-1.69%)
Dec 16, 2015 50.36 50.68 50.03 50.66 4,914 +0.70(+1.41%)
Dec 15, 2015 49.92 50.20 49.82 49.96 94,337 +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 49.32 20,335 -1.31(-2.59%)
Dec 10, 2015 50.33 50.64 50.32 50.63 89,805 +0.65(+1.30%)
Dec 09, 2015 50.52 50.68 49.92 49.98 2,444 -0.33(-0.66%)
Dec 08, 2015 50.33 50.63 50.12 50.31 3,480 -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 51.35 50.52 51.30 12,001 +0.95(+1.89%)
Dec 03, 2015 51.04 51.04 50.35 50.35 882 -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 51.21 51.09 51.12 7,775 -0.10(-0.20%)
Nov 27, 2015 51.20 51.23 51.16 51.23 25,747 +0.04(+0.09%)
Nov 25, 2015 51.07 51.19 51.19 51.19 2,999 +0.00(+0.01%)
Nov 24, 2015 50.80 51.24 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 11,373 +0.84(+1.67%)
Nov 17, 2015 50.37 50.61 50.35 50.36 10,171 -0.07(-0.14%)
Nov 16, 2015 49.90 50.44 49.83 50.44 8,295 +0.58(+1.17%)
Nov 13, 2015 50.02 50.16 49.85 49.85 2,007 -0.77(-1.53%)
Nov 12, 2015 50.76 50.76 50.62 50.63 3,614 -0.62(-1.21%)
Nov 11, 2015 51.41 51.47 51.25 51.25 1,518 -0.35(-0.68%)
Nov 10, 2015 51.49 51.61 51.49 51.60 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 51.96 52.02 51.68 52.02 9,125 +0.15(+0.29%)
Nov 05, 2015 51.84 51.90 51.79 51.87 2,862 -0.00(-0.01%)
Nov 04, 2015 52.03 52.03 51.84 51.88 4,474 -0.33(-0.63%)
Nov 03, 2015 52.02 52.34 51.92 52.20 16,707 +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.