Skip to main content

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

103.02 +1.89 (+1.87%)
Official Closing Price Updated: 6:30 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 66.55 66.01 66.01 66.01 20,600 -0.55(-0.83%)
Dec 30, 2014 66.59 66.62 66.56 66.56 2,564 -0.29(-0.43%)
Dec 29, 2014 66.82 66.85 66.82 66.85 2,044 +0.12(+0.17%)
Dec 26, 2014 66.77 66.96 66.73 66.73 77,857 +0.19(+0.29%)
Dec 24, 2014 66.67 66.54 66.54 66.54 1,100 -0.46(-0.68%)
Dec 23, 2014 67.00 67.00 67.00 67.00 485 +0.46(+0.69%)
Dec 22, 2014 66.45 66.54 66.30 66.54 923 +0.33(+0.50%)
Dec 19, 2014 66.11 66.21 66.03 66.21 682 +0.67(+1.02%)
Dec 18, 2014 64.98 65.54 64.98 65.54 4,493 +2.39(+3.78%)
Dec 16, 2014 63.15 63.15 63.15 63.15 1 -0.39(-0.61%)
Dec 15, 2014 63.27 63.54 63.27 63.54 9,545 -1.08(-1.67%)
Dec 12, 2014 64.62 64.62 64.62 64.62 182 -0.52(-0.80%)
Dec 11, 2014 65.26 65.44 65.14 65.14 3,253 +0.30(+0.46%)
Dec 10, 2014 65.21 65.21 64.65 64.84 11,752 -1.09(-1.66%)
Dec 08, 2014 66.30 66.30 65.84 65.93 141 -0.57(-0.85%)
Dec 05, 2014 66.49 66.50 66.49 66.50 1,207 +0.20(+0.30%)
Dec 04, 2014 66.08 66.40 66.08 66.30 3,079 -0.11(-0.17%)
Dec 03, 2014 66.39 66.41 66.39 66.41 695 +0.23(+0.35%)
Dec 02, 2014 66.03 66.18 66.02 66.18 16,511 +0.57(+0.86%)
Dec 01, 2014 65.53 65.74 65.52 65.61 1,839 -0.39(-0.59%)
Nov 28, 2014 66.27 66.27 66.00 66.00 1,762 -0.30(-0.45%)
Nov 26, 2014 66.40 66.30 66.30 66.30 12,700 -0.26(-0.39%)
Nov 25, 2014 66.71 66.71 66.38 66.56 11,352 +0.12(+0.18%)
Nov 24, 2014 66.53 66.53 66.44 66.44 2,958 +0.18(+0.27%)
Nov 21, 2014 66.84 66.84 66.26 66.26 16,365 +0.42(+0.64%)
Nov 20, 2014 65.65 65.84 65.50 65.84 18,583 +0.08(+0.12%)
Nov 19, 2014 65.66 65.78 65.50 65.76 115,822 +0.44(+0.67%)
Nov 17, 2014 65.44 65.44 65.27 65.32 116 -0.12(-0.18%)
Nov 14, 2014 65.44 65.47 65.40 65.44 24,456 +0.08(+0.13%)
Nov 12, 2014 65.19 65.36 65.19 65.36 74 +0.03(+0.05%)
Nov 11, 2014 65.37 65.37 65.32 65.32 954 -0.08(-0.12%)
Nov 10, 2014 65.32 65.40 65.32 65.40 386 +0.30(+0.46%)
Nov 07, 2014 65.10 65.10 65.10 65.10 309 +0.21(+0.32%)
Nov 06, 2014 64.88 64.89 64.69 64.89 1,041 +0.03(+0.05%)
Nov 05, 2014 64.57 64.86 64.37 64.86 2,928 +0.40(+0.62%)
Nov 04, 2014 64.19 64.46 64.00 64.46 1,270 -0.31(-0.48%)
Nov 03, 2014 64.75 64.78 64.52 64.77 31,273 +0.40(+0.62%)
Oct 31, 2014 64.71 64.71 64.37 64.37 34,099 +0.69(+1.08%)
Oct 30, 2014 63.42 63.90 63.39 63.68 83,999 +0.51(+0.81%)
Oct 29, 2014 63.17 63.17 63.17 63.17 229 +0.15(+0.24%)
Oct 28, 2014 63.02 63.02 63.02 63.02 361 +0.17(+0.27%)
Oct 27, 2014 62.76 62.85 62.75 62.85 1,450 +0.05(+0.08%)
Oct 24, 2014 62.71 62.85 62.56 62.80 1,849 +0.26(+0.42%)
Oct 23, 2014 62.69 62.69 62.46 62.54 816 +0.56(+0.90%)
Oct 22, 2014 62.34 62.42 61.98 61.98 169,015 -0.21(-0.34%)
Oct 21, 2014 61.79 62.19 61.76 62.19 4,760 +1.06(+1.73%)
Oct 20, 2014 60.69 61.13 60.69 61.13 1,607 +0.65(+1.07%)
Oct 17, 2014 60.75 60.84 60.44 60.48 47,893 +0.77(+1.29%)
Oct 16, 2014 59.26 60.09 59.26 59.71 12,579 +0.09(+0.15%)
Oct 15, 2014 59.58 59.87 58.32 59.62 28,966 -0.64(-1.06%)
Oct 14, 2014 60.56 60.82 60.26 60.26 3,633 +0.15(+0.25%)
Oct 13, 2014 61.34 61.34 60.11 60.11 72,058 -0.98(-1.60%)
Oct 10, 2014 61.88 61.88 61.09 61.09 1,655,084 -0.83(-1.34%)
Oct 09, 2014 62.88 62.93 61.92 61.92 43,172 -1.33(-2.11%)
Oct 08, 2014 62.30 63.25 61.84 63.25 3,639 +0.84(+1.35%)
Oct 07, 2014 62.59 62.89 62.32 62.41 2,176 -0.81(-1.28%)
Oct 06, 2014 63.28 63.28 62.97 63.22 107,280 +0.19(+0.30%)
Oct 03, 2014 62.95 63.03 62.95 63.03 548 +1.03(+1.66%)
Oct 02, 2014 62.45 62.45 62.00 62.00 1,015 -0.45(-0.72%)
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.