Skip to main content

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

91.11 +0.59 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 62.46 62.24 62.24 62.24 900 -0.37(-0.59%)
Dec 30, 2015 63.00 63.02 62.61 62.61 3,275 -0.55(-0.87%)
Dec 29, 2015 62.93 63.20 62.93 63.16 7,962 +0.74(+1.19%)
Dec 28, 2015 62.39 62.42 62.39 62.42 565 -0.59(-0.94%)
Dec 24, 2015 63.03 63.01 63.01 63.01 4,300 -0.42(-0.66%)
Dec 23, 2015 63.32 63.43 63.29 63.43 8,395 +0.98(+1.57%)
Dec 22, 2015 62.13 62.62 61.97 62.45 3,720 +0.66(+1.07%)
Dec 21, 2015 61.69 61.86 61.52 61.79 32,145 +0.27(+0.44%)
Dec 18, 2015 61.80 61.84 61.37 61.52 6,914 -0.73(-1.18%)
Dec 17, 2015 63.37 63.38 62.25 62.25 24,960 -1.07(-1.69%)
Dec 16, 2015 62.95 63.34 62.53 63.32 3,932 +0.88(+1.41%)
Dec 15, 2015 62.39 62.75 62.27 62.44 75,477 +1.09(+1.78%)
Dec 14, 2015 61.64 61.66 61.12 61.35 4,652 -0.29(-0.47%)
Dec 11, 2015 62.07 62.07 61.55 61.64 16,270 -1.64(-2.59%)
Dec 10, 2015 62.91 63.29 62.89 63.28 71,851 +0.81(+1.30%)
Dec 09, 2015 63.14 63.35 62.39 62.47 1,956 -0.41(-0.66%)
Dec 08, 2015 62.91 63.28 62.65 62.88 2,785 -0.74(-1.16%)
Dec 07, 2015 63.90 63.90 63.41 63.62 2,099 -0.50(-0.78%)
Dec 04, 2015 63.15 64.18 63.15 64.12 9,602 +1.19(+1.89%)
Dec 03, 2015 63.79 63.79 62.93 62.93 706 -0.93(-1.46%)
Dec 02, 2015 64.61 64.61 63.77 63.86 3,078 -0.61(-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.