Skip to main content

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

108.87 +1.31 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 52.88 52.93 52.57 52.64 7,937 -0.38(-0.72%)
Apr 29, 2015 53.02 53.02 53.01 53.02 91,802 -0.16(-0.31%)
Apr 28, 2015 53.13 53.19 53.13 53.19 840 +0.10(+0.19%)
Apr 27, 2015 53.25 53.25 53.08 53.08 1,590 +0.01(+0.01%)
Apr 24, 2015 53.11 53.15 53.06 53.08 500,207 -0.09(-0.16%)
Apr 23, 2015 53.03 53.19 53.03 53.16 698 +0.58(+1.10%)
Apr 22, 2015 52.62 52.62 52.59 52.59 367 -0.32(-0.61%)
Apr 21, 2015 52.88 52.91 52.88 52.91 860 -0.05(-0.10%)
Apr 20, 2015 52.85 52.96 52.85 52.96 1,303 +0.53(+1.00%)
Apr 17, 2015 52.54 52.54 52.34 52.44 7,380 -0.55(-1.05%)
Apr 16, 2015 53.12 53.17 52.97 52.99 143,757 -0.25(-0.48%)
Apr 15, 2015 53.26 53.26 53.22 53.24 906 +0.55(+1.05%)
Apr 14, 2015 52.58 52.82 52.58 52.69 1,974 -0.02(-0.05%)
Apr 13, 2015 52.94 52.94 52.69 52.71 2,870 -0.04(-0.07%)
Apr 10, 2015 52.48 52.76 52.48 52.75 1,429 +0.32(+0.60%)
Apr 09, 2015 52.37 52.44 52.35 52.44 2,024 +0.21(+0.39%)
Apr 08, 2015 52.29 52.29 52.19 52.23 13,546 +0.04(+0.08%)
Apr 07, 2015 52.47 52.54 52.19 52.19 5,030 -0.23(-0.44%)
Apr 06, 2015 51.68 52.50 51.68 52.42 1,815 +0.50(+0.96%)
Apr 02, 2015 52.05 51.92 51.92 51.92 1,011 +0.05(+0.09%)
Apr 01, 2015 52.03 52.03 51.65 51.88 22,264 -0.42(-0.80%)
Mar 30, 2015 52.10 52.32 52.10 52.29 237 +0.69(+1.34%)
Mar 27, 2015 51.51 51.64 51.50 51.60 1,358 -0.06(-0.11%)
Mar 26, 2015 51.71 51.71 51.57 51.66 10,400 -0.21(-0.41%)
Mar 25, 2015 52.36 52.36 51.87 51.87 1,798 -0.59(-1.12%)
Mar 24, 2015 52.68 52.79 52.46 52.46 3,237 -0.38(-0.72%)
Mar 23, 2015 52.77 52.84 52.77 52.84 2,256 -0.10(-0.20%)
Mar 20, 2015 52.77 52.94 52.77 52.94 5,178 +0.67(+1.27%)
Mar 19, 2015 52.44 52.44 52.24 52.28 18,552 -0.32(-0.62%)
Mar 18, 2015 51.77 52.60 51.77 52.60 896 +0.57(+1.11%)
Mar 17, 2015 51.99 52.07 51.85 52.03 4,484 -0.09(-0.18%)
Mar 16, 2015 51.88 52.13 51.88 52.12 2,955 +0.60(+1.16%)
Mar 13, 2015 51.70 51.70 51.26 51.52 14,591 -0.15(-0.29%)
Mar 12, 2015 51.38 51.68 51.38 51.67 1,728 +0.43(+0.83%)
Mar 11, 2015 51.29 51.29 51.25 51.25 3,248 +0.01(+0.03%)
Mar 10, 2015 51.84 51.84 51.23 51.23 4,621 -0.88(-1.69%)
Mar 09, 2015 52.15 52.20 52.11 52.11 189,493 +0.33(+0.64%)
Mar 06, 2015 52.52 52.52 51.77 51.78 8,771 -0.83(-1.57%)
Mar 05, 2015 52.79 52.79 52.57 52.61 1,741 +0.08(+0.15%)
Mar 04, 2015 52.56 52.56 52.50 52.53 880 -0.18(-0.34%)
Mar 03, 2015 52.70 52.75 52.70 52.71 10,227 -0.36(-0.68%)
Mar 02, 2015 52.85 53.07 52.84 53.07 1,341 +0.28(+0.54%)
Feb 27, 2015 52.97 52.97 52.74 52.79 19,314 +0.00(+0.00%)
Feb 26, 2015 53.00 53.00 52.79 52.79 9,596 -0.24(-0.45%)
Feb 25, 2015 52.91 53.09 52.91 53.03 7,084 -0.06(-0.12%)
Feb 24, 2015 53.11 53.11 53.09 53.09 953 +0.21(+0.40%)
Feb 23, 2015 52.88 52.88 52.88 52.88 466 +0.06(+0.12%)
Feb 20, 2015 52.66 52.91 52.29 52.81 3,300 +0.02(+0.04%)
Feb 19, 2015 52.59 52.84 52.59 52.79 3,120 +0.00(+0.00%)
Feb 18, 2015 52.62 52.81 52.62 52.79 1,807 -0.11(-0.21%)
Feb 17, 2015 52.81 52.90 52.81 52.90 1,153 +0.13(+0.25%)
Feb 13, 2015 52.69 52.77 52.77 52.77 507 +0.23(+0.43%)
Feb 12, 2015 52.43 52.54 52.43 52.54 547 +0.51(+0.99%)
Feb 11, 2015 51.89 52.02 51.81 52.02 4,650 +0.08(+0.15%)
Feb 10, 2015 51.71 52.07 51.57 51.95 7,773 +0.48(+0.93%)
Feb 09, 2015 51.71 51.71 51.47 51.47 1,034 -0.54(-1.04%)
Feb 06, 2015 51.96 52.08 51.96 52.01 740 +0.20(+0.39%)
Feb 05, 2015 51.54 51.81 51.51 51.81 4,247 +0.25(+0.49%)
Feb 04, 2015 51.31 51.55 51.25 51.55 35,123 +0.14(+0.27%)
Feb 03, 2015 50.71 51.41 50.71 51.41 9,606 +1.72(+3.45%)
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.