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 (%)
Mar 31, 2016 61.44 61.57 61.28 61.35 17,754 -0.15(-0.24%)
Mar 30, 2016 61.69 61.76 61.26 61.50 48,917 +0.26(+0.42%)
Mar 29, 2016 60.62 61.24 60.51 61.24 48,999 +0.45(+0.74%)
Mar 28, 2016 60.80 60.91 60.66 60.79 33,574 +0.05(+0.08%)
Mar 24, 2016 60.61 60.74 60.74 60.74 70,000 -0.09(-0.15%)
Mar 23, 2016 61.51 61.51 60.77 60.83 19,592 -1.26(-2.03%)
Mar 22, 2016 61.68 62.31 61.68 62.09 10,680 -0.07(-0.11%)
Mar 21, 2016 62.08 62.18 61.98 62.16 9,551 +0.06(+0.10%)
Mar 18, 2016 61.86 62.21 61.86 62.10 12,461 +0.51(+0.83%)
Mar 17, 2016 61.18 61.82 61.18 61.59 27,763 +0.37(+0.60%)
Mar 16, 2016 60.81 61.29 60.60 61.22 20,406 +0.48(+0.79%)
Mar 15, 2016 60.79 60.79 60.44 60.74 9,693 -0.36(-0.59%)
Mar 14, 2016 61.16 61.25 60.84 61.10 116,906 -0.23(-0.38%)
Mar 11, 2016 60.98 61.33 60.96 61.33 17,844 +1.17(+1.94%)
Mar 10, 2016 60.24 60.50 59.41 60.16 12,381 +0.17(+0.28%)
Mar 09, 2016 59.82 60.15 59.77 59.99 19,378 +0.58(+0.98%)
Mar 08, 2016 59.77 59.94 59.41 59.41 35,164 -1.21(-2.00%)
Mar 07, 2016 59.88 60.74 59.88 60.62 104,050 +0.51(+0.85%)
Mar 04, 2016 59.75 60.48 59.75 60.11 114,616 +0.18(+0.30%)
Mar 03, 2016 59.40 59.93 59.40 59.93 6,989 +0.45(+0.76%)
Mar 02, 2016 58.92 59.48 58.92 59.48 69,544 +0.45(+0.76%)
Mar 01, 2016 57.92 59.03 57.92 59.03 11,754 +1.16(+2.00%)
Feb 29, 2016 58.00 58.35 57.79 57.87 8,689 -0.16(-0.27%)
Feb 26, 2016 58.21 58.50 58.03 58.03 28,023 +0.01(+0.02%)
Feb 25, 2016 57.31 58.02 57.31 58.02 829 +0.70(+1.22%)
Feb 24, 2016 56.12 57.32 56.12 57.32 3,756 +0.25(+0.44%)
Feb 23, 2016 57.41 57.41 57.03 57.07 10,289 -0.80(-1.38%)
Feb 22, 2016 57.70 57.87 57.54 57.87 32,173 +1.19(+2.10%)
Feb 19, 2016 56.74 56.74 56.40 56.68 328,116 -0.29(-0.51%)
Feb 18, 2016 57.09 57.09 56.89 56.97 6,357 -0.28(-0.48%)
Feb 17, 2016 56.78 57.26 56.78 57.24 2,581 +1.02(+1.81%)
Feb 16, 2016 55.96 56.27 55.52 56.23 7,474 +1.27(+2.31%)
Feb 12, 2016 54.12 54.96 54.96 54.96 233,000 +1.42(+2.65%)
Feb 11, 2016 53.62 54.08 53.27 53.54 6,333 -0.86(-1.58%)
Feb 10, 2016 54.79 54.99 54.40 54.40 13,815 -0.05(-0.09%)
Feb 09, 2016 54.46 54.56 53.95 54.45 19,184 -0.16(-0.29%)
Feb 08, 2016 54.64 54.85 53.95 54.61 29,631 -0.92(-1.66%)
Feb 05, 2016 56.08 56.08 55.38 55.53 29,491 -0.62(-1.10%)
Feb 04, 2016 55.85 56.59 55.85 56.15 187,047 +0.29(+0.52%)
Feb 03, 2016 55.87 55.93 55.16 55.86 15,930 +0.35(+0.63%)
Feb 02, 2016 56.47 56.47 55.47 55.51 2,428 -1.74(-3.04%)
Feb 01, 2016 56.57 57.25 56.35 57.25 11,565 +0.41(+0.72%)
Jan 29, 2016 55.76 56.84 55.76 56.84 122,523 +1.35(+2.43%)
Jan 28, 2016 55.38 55.50 55.20 55.49 73,060 -0.12(-0.22%)
Jan 27, 2016 56.31 56.34 55.47 55.61 5,347 -0.21(-0.38%)
Jan 26, 2016 55.22 55.82 55.22 55.82 1,993 +0.98(+1.79%)
Jan 25, 2016 55.80 55.81 54.84 54.84 51,824 -1.04(-1.86%)
Jan 22, 2016 56.04 56.14 55.70 55.88 3,845 +0.89(+1.62%)
Jan 21, 2016 54.90 55.60 54.90 54.99 61,468 +0.24(+0.44%)
Jan 20, 2016 53.86 55.17 53.22 54.75 166,149 -0.60(-1.08%)
Jan 19, 2016 56.42 56.42 54.85 55.35 335,502 -0.48(-0.86%)
Jan 15, 2016 55.60 55.83 55.83 55.83 34,600 -1.49(-2.60%)
Jan 14, 2016 56.81 57.56 56.81 57.32 16,460 +0.56(+0.99%)
Jan 13, 2016 58.23 58.23 56.70 56.76 123,883 -1.52(-2.61%)
Jan 12, 2016 58.48 58.52 57.58 58.28 102,902 +0.42(+0.73%)
Jan 11, 2016 58.09 58.09 57.37 57.86 235,355 -0.36(-0.61%)
Jan 08, 2016 59.20 59.20 58.22 58.22 885 -0.64(-1.09%)
Jan 07, 2016 59.09 59.56 58.64 58.86 4,982 -1.30(-2.16%)
Jan 06, 2016 60.48 60.51 60.03 60.16 3,720 -1.12(-1.83%)
Jan 05, 2016 60.97 61.37 60.89 61.28 10,530 +0.10(+0.16%)
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.