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 (%)
Apr 30, 2014 56.06 56.26 56.06 56.26 972 +0.07(+0.13%)
Apr 29, 2014 56.19 56.19 56.19 56.19 170 +0.32(+0.57%)
Apr 28, 2014 56.01 56.01 55.87 55.87 899 +0.16(+0.29%)
Apr 25, 2014 56.14 56.14 55.71 55.71 1,509 -0.39(-0.69%)
Apr 24, 2014 55.99 56.10 55.99 56.10 960 +0.00(+0.00%)
Apr 23, 2014 56.04 56.10 56.04 56.10 1,066 -0.08(-0.15%)
Apr 22, 2014 56.01 56.20 56.01 56.18 738 +0.31(+0.56%)
Apr 21, 2014 55.87 55.87 55.87 55.87 224 +0.06(+0.12%)
Apr 17, 2014 55.46 55.80 55.80 55.80 867 +0.27(+0.48%)
Apr 16, 2014 55.29 55.54 55.29 55.54 899 +0.47(+0.85%)
Apr 15, 2014 55.04 55.07 54.42 55.07 2,480 +0.59(+1.08%)
Apr 14, 2014 54.61 54.82 54.48 54.48 619 +0.10(+0.18%)
Apr 11, 2014 54.49 54.61 54.38 54.38 888 -0.48(-0.88%)
Apr 10, 2014 55.73 55.73 54.86 54.86 1,119 -0.93(-1.67%)
Apr 09, 2014 55.42 55.80 55.42 55.80 1,108 +0.55(+0.99%)
Apr 08, 2014 55.40 55.40 55.25 55.25 788 -0.01(-0.02%)
Apr 07, 2014 55.79 55.79 55.26 55.26 1,780 -1.33(-2.35%)
Apr 04, 2014 56.54 56.59 56.53 56.59 861 +0.46(+0.82%)
Apr 03, 2014 56.13 56.13 56.13 56.13 149 +0.00(+0.00%)
Apr 02, 2014 56.13 56.13 56.13 56.13 24 +0.00(+0.00%)
Apr 01, 2014 56.09 56.13 56.05 56.13 627 +0.31(+0.56%)
Mar 31, 2014 55.85 55.85 55.80 55.81 1,470 +0.40(+0.72%)
Mar 28, 2014 55.43 55.58 55.42 55.42 2,255 +0.37(+0.67%)
Mar 27, 2014 55.08 55.08 54.99 55.05 8,094 -0.18(-0.33%)
Mar 26, 2014 55.86 55.86 55.23 55.23 1,531 -0.31(-0.56%)
Mar 25, 2014 55.48 55.55 55.48 55.55 841 +0.37(+0.66%)
Mar 24, 2014 55.72 55.72 55.18 55.18 1,365 -0.32(-0.58%)
Mar 21, 2014 55.52 55.57 55.38 55.50 5,589 +0.16(+0.29%)
Mar 20, 2014 55.34 55.34 55.34 55.34 58 +0.00(+0.00%)
Mar 19, 2014 55.38 55.38 55.34 55.34 783 -0.03(-0.06%)
Mar 18, 2014 55.13 55.38 55.13 55.38 2,105 +0.52(+0.95%)
Mar 17, 2014 54.95 54.99 54.85 54.85 2,650 +0.37(+0.69%)
Mar 14, 2014 54.48 54.48 54.48 54.48 258 -0.57(-1.03%)
Mar 13, 2014 55.04 55.04 55.04 55.04 180 +0.00(+0.00%)
Mar 12, 2014 55.04 55.04 55.04 55.04 20 +0.00(+0.00%)
Mar 11, 2014 55.45 55.46 55.04 55.04 2,407 -0.38(-0.68%)
Mar 10, 2014 55.32 55.42 55.27 55.42 729 -0.05(-0.08%)
Mar 07, 2014 55.47 55.47 55.35 55.47 1,225 +0.07(+0.13%)
Mar 06, 2014 55.39 55.39 55.39 55.39 298 +0.22(+0.40%)
Mar 05, 2014 55.17 55.17 55.17 55.17 316 -0.03(-0.05%)
Mar 04, 2014 55.00 55.24 55.00 55.20 931 +0.83(+1.52%)
Mar 03, 2014 54.38 54.51 54.13 54.38 3,332 -0.39(-0.72%)
Feb 28, 2014 54.66 54.95 54.66 54.77 1,475 +0.38(+0.71%)
Feb 27, 2014 54.39 54.39 54.39 54.39 45 +0.00(+0.00%)
Feb 25, 2014 54.39 54.39 54.39 54.39 0 +0.17(+0.32%)
Feb 24, 2014 54.21 54.21 54.21 54.21 18 +0.00(+0.00%)
Feb 21, 2014 54.31 54.31 54.21 54.21 1,560 -0.10(-0.18%)
Feb 20, 2014 54.11 54.31 54.11 54.31 1,116 +0.17(+0.30%)
Feb 19, 2014 54.17 54.45 54.15 54.15 1,446 -0.12(-0.22%)
Feb 18, 2014 54.26 54.28 54.25 54.26 972 +0.18(+0.34%)
Feb 14, 2014 53.83 54.08 54.08 54.08 1,090 +0.21(+0.40%)
Feb 13, 2014 53.49 53.87 53.49 53.87 3,415 +0.36(+0.68%)
Feb 12, 2014 53.74 53.74 53.50 53.50 1,451 -0.03(-0.05%)
Feb 11, 2014 53.07 53.66 53.07 53.53 3,714 +0.67(+1.26%)
Feb 10, 2014 52.98 52.98 52.82 52.86 4,168 +0.43(+0.83%)
Feb 07, 2014 52.60 52.60 52.41 52.43 3,532 +0.15(+0.28%)
Feb 06, 2014 51.80 52.30 51.80 52.28 5,160 +0.70(+1.35%)
Feb 05, 2014 51.57 51.59 51.26 51.59 1,442 -0.18(-0.34%)
Feb 04, 2014 51.67 51.76 51.51 51.76 2,230 -0.33(-0.63%)
Feb 03, 2014 52.38 52.38 52.05 52.09 6,279 -0.59(-1.11%)
Jan 31, 2014 52.37 52.78 52.37 52.68 7,609 -0.12(-0.23%)
Jan 30, 2014 52.80 52.80 52.80 52.80 1,908 +0.19(+0.37%)
Jan 29, 2014 52.53 52.62 52.45 52.60 841 +0.00(+0.00%)
Jan 28, 2014 52.60 52.60 52.60 52.60 163 +0.00(+0.00%)
Jan 27, 2014 52.77 52.85 52.60 52.60 2,437 -0.27(-0.50%)
Jan 24, 2014 53.29 53.29 52.87 52.87 21,716 -1.04(-1.92%)
Jan 23, 2014 54.06 54.08 53.82 53.91 2,692 -0.61(-1.13%)
Jan 22, 2014 54.47 54.53 54.38 54.52 1,621 +0.08(+0.15%)
Jan 21, 2014 54.25 54.70 54.25 54.44 1,008 +0.07(+0.14%)
Jan 17, 2014 54.37 54.37 54.37 54.37 327 -0.12(-0.22%)
Jan 16, 2014 54.48 54.48 54.48 54.48 599 -0.27(-0.49%)
Jan 15, 2014 54.69 54.75 54.69 54.75 1,548 +0.35(+0.64%)
Jan 14, 2014 54.15 54.40 54.15 54.40 1,388 +0.17(+0.32%)
Jan 13, 2014 54.56 54.60 54.23 54.23 1,350 -0.38(-0.69%)
Jan 10, 2014 54.54 54.60 54.38 54.60 7,304 +0.17(+0.32%)
Jan 09, 2014 54.56 54.56 54.39 54.43 6,053 -0.12(-0.22%)
Jan 08, 2014 54.55 54.55 54.55 54.55 5 +0.00(+0.00%)
Jan 07, 2014 54.49 54.55 54.49 54.55 1,425 +0.30(+0.56%)
Jan 06, 2014 54.26 54.26 54.25 54.25 654 -0.01(-0.02%)
Jan 03, 2014 54.39 54.39 54.25 54.26 902 -0.06(-0.12%)
Jan 02, 2014 54.63 54.63 54.27 54.32 1,080 -0.31(-0.56%)
Dec 31, 2013 54.60 54.63 54.63 54.63 1,853 +0.17(+0.31%)
Dec 30, 2013 54.53 54.53 54.46 54.46 675 -0.02(-0.03%)
Dec 27, 2013 54.48 54.48 54.48 54.48 134 +0.03(+0.06%)
Dec 26, 2013 54.41 54.44 54.41 54.44 386 +0.41(+0.77%)
Dec 24, 2013 54.03 54.03 54.03 54.03 156 +0.00(+0.00%)
Dec 23, 2013 54.03 54.03 54.03 54.03 328 +0.15(+0.28%)
Dec 20, 2013 53.84 53.88 53.84 53.88 354 +0.53(+0.99%)
Dec 19, 2013 53.35 53.35 53.35 53.35 144 +0.00(+0.00%)
Dec 18, 2013 52.64 53.35 52.64 53.35 1,036 +0.51(+0.97%)
Dec 17, 2013 52.79 52.85 52.75 52.84 3,635 -0.08(-0.16%)
Dec 16, 2013 52.85 52.95 52.85 52.92 1,107 +0.37(+0.69%)
Dec 13, 2013 52.58 52.59 52.55 52.55 1,689 -0.06(-0.12%)
Dec 12, 2013 52.57 52.62 52.47 52.62 6,258 -0.16(-0.31%)
Dec 11, 2013 52.99 52.99 52.78 52.78 898 -0.59(-1.11%)
Dec 10, 2013 53.36 53.37 53.36 53.37 376 -0.15(-0.27%)
Dec 09, 2013 53.52 53.52 53.52 53.52 164 +0.26(+0.50%)
Dec 06, 2013 53.12 53.36 53.12 53.25 909 +0.47(+0.90%)
Dec 05, 2013 53.21 53.21 52.76 52.78 104,560 -0.26(-0.48%)
Dec 04, 2013 52.90 53.21 52.75 53.04 5,548 +0.22(+0.41%)
Dec 03, 2013 52.99 53.01 52.82 52.82 4,601 -0.65(-1.21%)
Nov 29, 2013 53.46 53.46 53.46 53.46 0 +0.19(+0.36%)
Nov 27, 2013 53.43 53.43 53.27 53.27 1,205 -0.12(-0.22%)
Nov 26, 2013 53.29 53.39 53.29 53.39 219 +0.15(+0.27%)
Nov 25, 2013 53.25 53.25 53.25 53.25 219 +0.05(+0.10%)
Nov 22, 2013 53.00 53.19 53.00 53.19 501 +0.26(+0.50%)
Nov 21, 2013 52.97 52.97 52.93 52.93 438 +0.16(+0.31%)
Nov 19, 2013 52.76 52.76 52.76 52.76 438 -0.36(-0.67%)
Nov 18, 2013 53.12 53.12 53.12 53.12 109 +0.61(+1.16%)
Nov 14, 2013 52.52 52.51 52.51 52.51 328 +0.26(+0.49%)
Nov 11, 2013 52.26 52.25 52.25 52.25 438 +0.68(+1.33%)
Nov 07, 2013 51.57 51.57 51.57 51.57 109 -0.35(-0.67%)
Nov 04, 2013 51.91 51.91 51.91 51.91 219 +0.35(+0.67%)
Nov 01, 2013 51.57 51.57 51.57 51.57 416 -0.19(-0.37%)
Oct 30, 2013 52.00 51.76 51.76 51.76 1,205 -0.19(-0.37%)
Oct 29, 2013 51.95 51.95 51.95 51.95 1,027 +0.20(+0.39%)
Oct 28, 2013 51.81 51.81 51.75 51.75 695 +0.12(+0.23%)
Oct 25, 2013 51.50 51.63 51.50 51.63 230 +0.19(+0.38%)
Oct 24, 2013 51.44 51.44 51.44 51.44 256 +0.05(+0.09%)
Oct 23, 2013 51.42 51.45 51.26 51.39 2,848 -0.34(-0.66%)
Oct 22, 2013 51.77 51.78 51.52 51.73 1,972 +0.35(+0.68%)
Oct 21, 2013 51.46 51.46 51.38 51.38 466 +0.67(+1.33%)
Oct 16, 2013 50.71 50.71 50.71 50.71 876 +0.31(+0.62%)
Oct 15, 2013 50.38 50.40 50.38 50.40 10,956 +0.03(+0.05%)
Oct 14, 2013 50.37 50.37 50.37 50.37 396 +0.34(+0.67%)
Oct 11, 2013 50.03 50.03 50.03 50.03 547 +0.35(+0.70%)
Oct 10, 2013 49.61 49.69 49.42 49.69 1,353 +0.95(+1.95%)
Oct 09, 2013 48.78 48.80 48.74 48.74 3,380 -0.19(-0.39%)
Oct 08, 2013 49.32 49.32 48.83 48.93 3,387 -0.58(-1.18%)
Oct 07, 2013 49.55 49.55 49.50 49.51 547 +0.19(+0.39%)
Oct 03, 2013 49.32 49.32 49.32 49.32 0 -0.17(-0.35%)
Oct 02, 2013 49.49 49.49 49.49 49.49 328 +0.07(+0.15%)
Sep 30, 2013 49.42 49.42 49.42 49.42 547 -0.20(-0.41%)
Sep 27, 2013 49.62 49.62 49.62 49.62 327 -0.31(-0.61%)
Sep 23, 2013 49.58 49.93 49.93 49.93 440 -0.77(-1.52%)
Sep 19, 2013 50.70 50.70 50.70 50.70 660 +0.51(+1.01%)
Sep 17, 2013 50.20 50.19 50.19 50.19 1,101 +0.60(+1.21%)
Sep 10, 2013 49.59 49.59 49.59 49.59 0 +0.64(+1.32%)
Sep 09, 2013 48.95 48.95 48.95 48.95 2,441 +0.00(+0.00%)
Sep 06, 2013 48.99 48.99 48.95 48.95 1,101 +0.85(+1.76%)
Aug 27, 2013 48.10 48.10 48.10 48.10 220 -1.04(-2.11%)
Aug 26, 2013 49.53 49.53 49.04 49.14 537 +0.60(+1.23%)
Aug 21, 2013 49.03 48.54 48.54 48.54 1,541 -0.12(-0.24%)
Aug 19, 2013 48.66 48.66 48.66 48.66 1,761 -0.16(-0.33%)
Aug 16, 2013 48.93 48.94 48.82 48.82 660 -0.23(-0.46%)
Aug 15, 2013 49.05 49.05 49.05 49.05 220 -0.83(-1.66%)
Aug 14, 2013 49.86 49.87 49.86 49.87 330 +0.15(+0.31%)
Aug 12, 2013 49.72 49.72 49.72 49.72 110 -0.09(-0.18%)
Aug 09, 2013 49.81 49.81 49.81 49.81 110 +0.20(+0.40%)
Aug 07, 2013 49.56 49.61 49.61 49.61 330 -0.32(-0.63%)
Aug 06, 2013 49.93 49.93 49.93 49.93 110 -0.30(-0.60%)
Aug 05, 2013 50.24 50.24 50.23 50.23 439 -0.06(-0.13%)
Aug 02, 2013 50.18 50.29 50.18 50.29 440 +0.06(+0.11%)
Aug 01, 2013 50.24 50.24 50.24 50.24 880 +0.62(+1.26%)
Jul 29, 2013 49.61 49.61 49.61 49.61 991 +0.12(+0.24%)
Jul 26, 2013 49.49 49.49 49.49 49.49 165 -0.01(-0.02%)
Jul 25, 2013 49.49 49.50 49.49 49.50 660 -0.25(-0.50%)
Jul 22, 2013 49.75 49.75 49.75 49.75 0 +0.14(+0.27%)
Jul 19, 2013 49.61 49.61 49.61 49.61 198 -0.09(-0.19%)
Jul 18, 2013 49.70 49.70 49.64 49.70 1,596 +0.58(+1.19%)
Jul 16, 2013 49.12 49.12 49.12 49.12 0 -0.21(-0.42%)
Jul 15, 2013 49.33 49.33 49.33 49.33 739 +0.23(+0.46%)
Jul 12, 2013 49.11 49.12 49.10 49.10 1,761 +0.57(+1.18%)
Jul 09, 2013 48.53 48.53 48.53 48.53 660 +0.38(+0.79%)
Jul 08, 2013 48.15 48.15 48.15 48.15 151 +0.77(+1.63%)
Jul 05, 2013 47.61 47.61 47.38 47.38 1,651 -0.16(-0.34%)
Jul 01, 2013 47.58 47.54 47.54 47.54 1,761 +0.27(+0.58%)
Jun 28, 2013 47.27 47.27 47.27 47.27 110 +0.61(+1.30%)
Jun 25, 2013 46.66 46.66 46.66 46.66 0 +0.57(+1.24%)
Jun 24, 2013 46.04 46.09 46.04 46.09 660 -0.79(-1.69%)
Jun 21, 2013 47.03 47.03 46.46 46.88 1,321 -0.10(-0.21%)
Jun 20, 2013 48.46 48.46 46.98 46.98 756 -1.48(-3.05%)
Jun 19, 2013 48.49 48.50 48.46 48.46 880 +0.37(+0.77%)
Jun 17, 2013 48.08 48.08 48.08 48.08 550 +0.32(+0.67%)
Jun 14, 2013 48.09 48.09 47.77 47.77 1,424 -0.01(-0.02%)
Jun 12, 2013 47.78 47.78 47.78 47.78 0 -0.52(-1.07%)
Jun 11, 2013 48.29 48.29 48.29 48.29 517 -0.06(-0.13%)
Jun 10, 2013 48.25 48.36 48.25 48.36 4,162 +1.04(+2.21%)
Jun 05, 2013 47.31 47.31 47.31 47.31 110 -1.05(-2.18%)
Jun 04, 2013 48.23 48.37 48.23 48.37 1,013 -0.33(-0.67%)
May 31, 2013 48.69 48.69 48.69 48.69 1,101 -0.01(-0.02%)
May 30, 2013 48.70 48.70 48.70 48.70 1,651 +0.20(+0.41%)
May 29, 2013 48.51 48.51 48.51 48.51 110 -0.26(-0.53%)
May 28, 2013 48.91 48.91 48.77 48.77 1,028 +0.70(+1.45%)
May 24, 2013 48.07 48.07 48.07 48.07 110 +0.17(+0.36%)
May 23, 2013 47.81 47.89 47.81 47.89 330 -0.50(-1.03%)
May 22, 2013 48.81 48.81 48.39 48.39 660 -0.44(-0.91%)
May 21, 2013 48.84 48.88 48.84 48.84 1,211 +0.44(+0.90%)
May 17, 2013 48.41 48.40 48.40 48.40 660 +0.01(+0.02%)
May 16, 2013 48.40 48.40 48.39 48.39 1,321 +0.29(+0.59%)
May 15, 2013 48.11 48.11 48.11 48.11 121 +0.60(+1.25%)
May 13, 2013 48.07 48.07 47.38 47.51 509 +0.06(+0.13%)
May 10, 2013 48.01 48.01 47.36 47.45 2,028 +0.13(+0.28%)
May 09, 2013 47.32 47.32 47.32 47.32 550 -0.15(-0.33%)
May 08, 2013 47.33 47.49 47.33 47.48 1,982 +0.99(+2.13%)
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.