Skip to main content

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

108.31 +0.52 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 59.66 59.45 59.45 59.45 942 -0.35(-0.59%)
Dec 30, 2015 60.18 60.20 59.80 59.80 3,428 -0.53(-0.87%)
Dec 29, 2015 60.11 60.37 60.11 60.33 8,335 +0.74(+1.24%)
Dec 28, 2015 59.56 59.59 59.56 59.59 591 -0.56(-0.94%)
Dec 24, 2015 60.17 60.15 60.15 60.15 4,504 +0.01(+0.02%)
Dec 23, 2015 60.03 60.14 60.00 60.14 8,854 +0.93(+1.57%)
Dec 22, 2015 58.90 59.37 58.75 59.21 3,923 +0.63(+1.07%)
Dec 21, 2015 58.49 58.65 58.33 58.58 33,905 +0.26(+0.44%)
Dec 18, 2015 58.59 58.63 58.18 58.32 7,292 -0.69(-1.18%)
Dec 17, 2015 60.08 60.09 59.02 59.02 26,326 -1.01(-1.69%)
Dec 16, 2015 59.68 60.05 59.28 60.03 4,147 +0.83(+1.41%)
Dec 15, 2015 59.15 59.49 59.03 59.20 79,609 +1.03(+1.78%)
Dec 14, 2015 58.44 58.46 57.95 58.17 4,906 -0.27(-0.47%)
Dec 11, 2015 58.85 58.85 58.35 58.44 17,160 -1.55(-2.59%)
Dec 10, 2015 59.64 60.00 59.63 59.99 75,785 +0.77(+1.30%)
Dec 09, 2015 59.86 60.06 59.15 59.23 2,063 -0.39(-0.66%)
Dec 08, 2015 59.64 59.99 59.40 59.62 2,937 -0.70(-1.16%)
Dec 07, 2015 60.58 60.58 60.12 60.32 2,213 -0.47(-0.78%)
Dec 04, 2015 59.87 60.85 59.87 60.79 10,127 +1.13(+1.89%)
Dec 03, 2015 60.48 60.48 59.66 59.66 744 -0.88(-1.46%)
Dec 02, 2015 61.26 61.26 60.46 60.54 3,246 -0.58(-0.95%)
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.