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, 2014 62.10 61.60 61.60 61.60 22,074 -0.51(-0.83%)
Dec 30, 2014 62.14 62.17 62.11 62.11 2,747 -0.27(-0.43%)
Dec 29, 2014 62.36 62.38 62.36 62.38 2,190 +0.11(+0.17%)
Dec 26, 2014 62.31 62.49 62.27 62.27 83,429 +0.18(+0.29%)
Dec 24, 2014 62.22 62.10 62.10 62.10 1,178 -0.11(-0.17%)
Dec 23, 2014 62.20 62.20 62.20 62.20 522 +0.42(+0.69%)
Dec 22, 2014 61.70 61.78 61.56 61.78 994 +0.31(+0.50%)
Dec 19, 2014 61.38 61.47 61.30 61.47 734 +0.62(+1.02%)
Dec 18, 2014 60.33 60.85 60.33 60.85 4,839 +2.22(+3.78%)
Dec 16, 2014 58.63 58.63 58.63 58.63 1 -0.36(-0.61%)
Dec 15, 2014 58.74 58.99 58.74 58.99 10,280 -1.00(-1.67%)
Dec 12, 2014 60.00 60.00 60.00 60.00 196 -0.48(-0.80%)
Dec 11, 2014 60.59 60.76 60.48 60.48 3,503 +0.28(+0.46%)
Dec 10, 2014 60.54 60.54 60.02 60.20 12,657 -1.02(-1.66%)
Dec 08, 2014 61.56 61.56 61.13 61.22 151 -0.52(-0.85%)
Dec 05, 2014 61.73 61.74 61.73 61.74 1,300 +0.19(+0.30%)
Dec 04, 2014 61.35 61.65 61.35 61.56 3,316 -0.10(-0.17%)
Dec 03, 2014 61.64 61.66 61.64 61.66 748 +0.21(+0.35%)
Dec 02, 2014 61.31 61.45 61.30 61.45 17,783 +0.53(+0.86%)
Dec 01, 2014 60.84 61.04 60.83 60.92 1,980 -0.36(-0.59%)
Nov 28, 2014 61.53 61.53 61.28 61.28 1,897 -0.28(-0.45%)
Nov 26, 2014 61.65 61.56 61.56 61.56 13,678 -0.24(-0.39%)
Nov 25, 2014 61.94 61.94 61.63 61.80 12,226 +0.11(+0.18%)
Nov 24, 2014 61.77 61.77 61.69 61.69 3,185 +0.17(+0.27%)
Nov 21, 2014 62.06 62.06 61.52 61.52 17,625 +0.39(+0.64%)
Nov 20, 2014 60.95 61.13 60.81 61.13 20,014 +0.07(+0.12%)
Nov 19, 2014 60.96 61.07 60.81 61.06 124,746 +0.41(+0.67%)
Nov 17, 2014 60.76 60.76 60.60 60.65 124 -0.11(-0.18%)
Nov 14, 2014 60.76 60.79 60.72 60.76 26,340 +0.08(+0.13%)
Nov 12, 2014 60.53 60.68 60.53 60.68 79 +0.03(+0.05%)
Nov 11, 2014 60.69 60.69 60.65 60.65 1,027 -0.07(-0.12%)
Nov 10, 2014 60.64 60.72 60.64 60.72 415 +0.28(+0.46%)
Nov 07, 2014 60.44 60.44 60.44 60.44 332 +0.20(+0.32%)
Nov 06, 2014 60.24 60.25 60.06 60.25 1,121 +0.03(+0.05%)
Nov 05, 2014 59.95 60.22 59.77 60.22 3,153 +0.37(+0.62%)
Nov 04, 2014 59.60 59.85 59.42 59.85 1,367 -0.29(-0.48%)
Nov 03, 2014 60.12 60.15 59.90 60.14 33,682 +0.37(+0.62%)
Oct 31, 2014 60.08 60.08 59.76 59.76 36,726 +0.64(+1.08%)
Oct 30, 2014 58.88 59.33 58.85 59.13 90,471 +0.48(+0.81%)
Oct 29, 2014 58.65 58.65 58.65 58.65 246 +0.14(+0.24%)
Oct 28, 2014 58.51 58.51 58.51 58.51 388 +0.16(+0.27%)
Oct 27, 2014 58.27 58.35 58.26 58.35 1,561 +0.05(+0.08%)
Oct 24, 2014 58.22 58.35 58.08 58.31 1,991 +0.24(+0.42%)
Oct 23, 2014 58.21 58.21 57.99 58.07 878 +0.52(+0.90%)
Oct 22, 2014 57.88 57.95 57.55 57.55 182,038 -0.19(-0.34%)
Oct 21, 2014 57.37 57.74 57.34 57.74 5,126 +0.98(+1.73%)
Oct 20, 2014 56.35 56.76 56.35 56.76 1,730 +0.60(+1.07%)
Oct 17, 2014 56.40 56.49 56.12 56.15 51,583 +0.72(+1.29%)
Oct 16, 2014 55.02 55.79 55.02 55.44 13,548 +0.08(+0.15%)
Oct 15, 2014 55.32 55.59 54.15 55.35 31,197 -0.59(-1.06%)
Oct 14, 2014 56.23 56.47 55.95 55.95 3,912 +0.14(+0.25%)
Oct 13, 2014 56.95 56.95 55.81 55.81 77,610 -0.91(-1.60%)
Oct 10, 2014 57.45 57.45 56.72 56.72 1,782,614 -0.77(-1.34%)
Oct 09, 2014 58.38 58.43 57.49 57.49 46,498 -1.24(-2.11%)
Oct 08, 2014 57.84 58.73 57.42 58.73 3,919 +0.78(+1.35%)
Oct 07, 2014 58.11 58.39 57.86 57.94 2,343 -0.75(-1.28%)
Oct 06, 2014 58.75 58.75 58.47 58.70 115,546 +0.18(+0.30%)
Oct 03, 2014 58.45 58.52 58.45 58.52 590 +0.96(+1.66%)
Oct 02, 2014 57.98 57.98 57.56 57.56 1,093 -0.42(-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.