Skip to main content

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

108.31 +0.52 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 54.60 54.63 54.63 54.63 1,853 +0.17(+0.31%)
Dec 30, 2013 54.53 54.53 54.46 54.46 675 -0.02(-0.03%)
Dec 27, 2013 54.48 54.48 54.48 54.48 134 +0.03(+0.06%)
Dec 26, 2013 54.41 54.44 54.41 54.44 386 +0.41(+0.77%)
Dec 24, 2013 54.03 54.03 54.03 54.03 156 +0.00(+0.00%)
Dec 23, 2013 54.03 54.03 54.03 54.03 328 +0.15(+0.28%)
Dec 20, 2013 53.84 53.88 53.84 53.88 354 +0.53(+0.99%)
Dec 19, 2013 53.35 53.35 53.35 53.35 144 +0.00(+0.00%)
Dec 18, 2013 52.64 53.35 52.64 53.35 1,036 +0.51(+0.97%)
Dec 17, 2013 52.79 52.85 52.75 52.84 3,635 -0.08(-0.16%)
Dec 16, 2013 52.85 52.95 52.85 52.92 1,107 +0.37(+0.69%)
Dec 13, 2013 52.58 52.59 52.55 52.55 1,689 -0.06(-0.12%)
Dec 12, 2013 52.57 52.62 52.47 52.62 6,258 -0.16(-0.31%)
Dec 11, 2013 52.99 52.99 52.78 52.78 898 -0.59(-1.11%)
Dec 10, 2013 53.36 53.37 53.36 53.37 376 -0.15(-0.27%)
Dec 09, 2013 53.52 53.52 53.52 53.52 164 +0.26(+0.50%)
Dec 06, 2013 53.12 53.36 53.12 53.25 909 +0.47(+0.90%)
Dec 05, 2013 53.21 53.21 52.76 52.78 104,560 -0.26(-0.48%)
Dec 04, 2013 52.90 53.21 52.75 53.04 5,548 +0.22(+0.41%)
Dec 03, 2013 52.99 53.01 52.82 52.82 4,601 -0.65(-1.21%)
Nov 29, 2013 53.46 53.46 53.46 53.46 0 +0.19(+0.36%)
Nov 27, 2013 53.43 53.43 53.27 53.27 1,205 -0.12(-0.22%)
Nov 26, 2013 53.29 53.39 53.29 53.39 219 +0.15(+0.27%)
Nov 25, 2013 53.25 53.25 53.25 53.25 219 +0.05(+0.10%)
Nov 22, 2013 53.00 53.19 53.00 53.19 501 +0.26(+0.50%)
Nov 21, 2013 52.97 52.97 52.93 52.93 438 +0.16(+0.31%)
Nov 19, 2013 52.76 52.76 52.76 52.76 438 -0.36(-0.67%)
Nov 18, 2013 53.12 53.12 53.12 53.12 109 +0.61(+1.16%)
Nov 14, 2013 52.52 52.51 52.51 52.51 328 +0.26(+0.49%)
Nov 11, 2013 52.26 52.25 52.25 52.25 438 +0.68(+1.33%)
Nov 07, 2013 51.57 51.57 51.57 51.57 109 -0.35(-0.67%)
Nov 04, 2013 51.91 51.91 51.91 51.91 219 +0.35(+0.67%)
Nov 01, 2013 51.57 51.57 51.57 51.57 416 -0.19(-0.37%)
Oct 30, 2013 52.00 51.76 51.76 51.76 1,205 -0.19(-0.37%)
Oct 29, 2013 51.95 51.95 51.95 51.95 1,027 +0.20(+0.39%)
Oct 28, 2013 51.81 51.81 51.75 51.75 695 +0.12(+0.23%)
Oct 25, 2013 51.50 51.63 51.50 51.63 230 +0.19(+0.38%)
Oct 24, 2013 51.44 51.44 51.44 51.44 256 +0.05(+0.09%)
Oct 23, 2013 51.42 51.45 51.26 51.39 2,848 -0.34(-0.66%)
Oct 22, 2013 51.77 51.78 51.52 51.73 1,972 +0.35(+0.68%)
Oct 21, 2013 51.46 51.46 51.38 51.38 466 +0.67(+1.33%)
Oct 16, 2013 50.71 50.71 50.71 50.71 876 +0.31(+0.62%)
Oct 15, 2013 50.38 50.40 50.38 50.40 10,956 +0.03(+0.05%)
Oct 14, 2013 50.37 50.37 50.37 50.37 396 +0.34(+0.67%)
Oct 11, 2013 50.03 50.03 50.03 50.03 547 +0.35(+0.70%)
Oct 10, 2013 49.61 49.69 49.42 49.69 1,353 +0.95(+1.95%)
Oct 09, 2013 48.78 48.80 48.74 48.74 3,380 -0.19(-0.39%)
Oct 08, 2013 49.32 49.32 48.83 48.93 3,387 -0.58(-1.18%)
Oct 07, 2013 49.55 49.55 49.50 49.51 547 +0.19(+0.39%)
Oct 03, 2013 49.32 49.32 49.32 49.32 0 -0.17(-0.35%)
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.