Skip to main content

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

107.56 -0.14 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 70.07 70.07 70.07 0 -0.43(-0.61%)
Dec 28, 2017 70.56 70.56 70.32 70.50 79,892 +0.15(+0.21%)
Dec 27, 2017 70.54 70.54 70.26 70.35 807,101 -0.10(-0.14%)
Dec 26, 2017 70.47 70.56 70.25 70.45 251,194 -0.17(-0.24%)
Dec 22, 2017 70.76 70.76 70.46 70.62 95,594 -0.06(-0.08%)
Dec 21, 2017 70.78 70.84 70.58 70.68 201,912 +0.12(+0.17%)
Dec 20, 2017 70.77 70.77 70.38 70.56 1,028,941 +0.21(+0.30%)
Dec 19, 2017 70.59 70.72 70.33 70.35 434,802 -0.21(-0.30%)
Dec 18, 2017 70.23 70.61 70.10 70.56 960,459 +0.84(+1.21%)
Dec 15, 2017 69.21 69.91 69.21 69.72 266,267 +0.67(+0.97%)
Dec 14, 2017 69.57 69.72 69.01 69.05 257,191 -0.48(-0.68%)
Dec 13, 2017 69.63 69.82 69.52 69.52 156,991 -0.07(-0.10%)
Dec 12, 2017 69.92 69.92 69.47 69.59 142,987 +0.01(+0.02%)
Dec 11, 2017 69.27 69.58 69.22 69.58 77,485 +0.34(+0.49%)
Dec 08, 2017 69.06 69.24 68.90 69.24 118,733 +0.52(+0.75%)
Dec 07, 2017 68.43 68.79 68.36 68.72 307,794 +0.27(+0.39%)
Dec 06, 2017 68.57 68.65 68.32 68.46 1,644,861 -0.17(-0.25%)
Dec 05, 2017 69.17 69.17 68.60 68.63 706,291 -0.41(-0.59%)
Dec 04, 2017 69.42 69.51 69.04 69.04 136,262 +0.33(+0.47%)
Dec 01, 2017 68.89 68.93 68.05 68.72 370,039 -0.18(-0.25%)
Nov 30, 2017 68.75 69.35 68.71 68.89 185,366 +0.38(+0.56%)
Nov 29, 2017 68.31 68.77 68.31 68.51 767,609 +0.38(+0.56%)
Nov 28, 2017 67.42 68.15 67.37 68.12 64,102 +0.81(+1.20%)
Nov 27, 2017 67.57 67.24 67.31 98,427 -0.26(-0.38%)
Nov 24, 2017 67.76 67.77 67.55 67.57 27,718 +0.01(+0.01%)
Nov 22, 2017 67.62 67.66 67.49 67.56 306,688 +0.01(+0.01%)
Nov 21, 2017 67.51 67.63 67.43 67.56 206,660 +0.38(+0.56%)
Nov 20, 2017 67.10 67.22 66.94 67.18 127,219 +0.23(+0.35%)
Nov 17, 2017 66.81 67.06 66.81 66.95 82,371 -0.08(-0.12%)
Nov 16, 2017 66.56 67.16 66.55 67.03 358,359 +0.96(+1.45%)
Nov 15, 2017 66.05 66.24 65.66 66.07 252,366 -0.25(-0.38%)
Nov 14, 2017 66.45 66.46 66.17 66.32 72,756 -0.29(-0.44%)
Nov 13, 2017 66.24 66.72 66.24 66.61 197,692 +0.05(+0.08%)
Nov 10, 2017 66.51 66.59 66.33 66.56 179,713 +0.08(+0.13%)
Nov 09, 2017 66.36 66.51 66.01 66.48 62,848 -0.19(-0.29%)
Nov 08, 2017 66.53 66.67 66.34 66.67 59,366 +0.16(+0.24%)
Nov 07, 2017 66.85 66.88 66.34 66.51 616,443 -0.21(-0.31%)
Nov 06, 2017 66.67 66.76 66.48 66.72 751,235 +0.12(+0.19%)
Nov 03, 2017 66.55 66.66 66.43 66.60 64,091 +0.15(+0.23%)
Nov 02, 2017 66.46 66.47 66.00 66.45 105,867 +0.12(+0.18%)
Nov 01, 2017 66.41 66.63 66.23 66.33 122,203 +0.19(+0.29%)
Oct 31, 2017 66.13 66.22 66.01 66.14 78,250 +0.11(+0.16%)
Oct 30, 2017 66.25 65.89 66.03 170,906 -0.23(-0.34%)
Oct 27, 2017 66.11 66.26 65.76 66.26 3,131,665 +0.15(+0.23%)
Oct 26, 2017 66.23 66.36 66.01 66.11 165,980 +0.12(+0.18%)
Oct 25, 2017 66.39 66.41 65.56 65.99 53,008 -0.45(-0.68%)
Oct 24, 2017 66.34 66.58 66.30 66.44 180,865 +0.28(+0.43%)
Oct 23, 2017 66.35 66.44 66.12 66.16 173,338 -0.04(-0.06%)
Oct 20, 2017 66.11 66.23 66.02 66.20 38,541 +0.44(+0.67%)
Oct 19, 2017 65.43 65.76 65.31 65.76 57,357 -0.07(-0.10%)
Oct 18, 2017 65.85 65.90 65.71 65.82 263,678 +0.12(+0.18%)
Oct 17, 2017 65.76 65.76 65.61 65.71 292,199 +0.00(+0.00%)
Oct 16, 2017 65.77 65.81 65.57 65.71 70,363 +0.04(+0.06%)
Oct 13, 2017 65.47 65.78 65.38 65.66 63,479 +0.22(+0.33%)
Oct 12, 2017 65.66 65.66 65.39 65.45 97,731 -0.31(-0.47%)
Oct 11, 2017 65.61 65.77 65.61 65.76 298,417 +0.04(+0.06%)
Oct 10, 2017 65.59 65.81 65.50 65.71 125,281 +0.30(+0.46%)
Oct 09, 2017 65.59 65.67 65.31 65.41 38,746 -0.11(-0.17%)
Oct 06, 2017 65.50 65.67 65.44 65.52 70,849 -0.16(-0.24%)
Oct 05, 2017 65.39 65.75 65.39 65.68 70,490 +0.33(+0.51%)
Oct 04, 2017 65.40 65.51 65.30 65.35 240,136 -0.04(-0.06%)
Oct 03, 2017 65.17 65.39 65.07 65.39 634,737 +0.35(+0.54%)
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.