Skip to main content

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

107.90 +0.20 (+0.19%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 52.88 52.93 52.58 52.65 7,937 -0.38(-0.72%)
Apr 29, 2015 53.02 53.03 53.01 53.03 91,794 -0.16(-0.31%)
Apr 28, 2015 53.14 53.19 53.14 53.19 840 +0.10(+0.19%)
Apr 27, 2015 53.26 53.26 53.09 53.09 1,589 +0.01(+0.01%)
Apr 24, 2015 53.11 53.15 53.07 53.08 500,161 -0.09(-0.16%)
Apr 23, 2015 53.03 53.19 53.03 53.17 698 +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 52.92 52.88 52.92 860 -0.05(-0.10%)
Apr 20, 2015 52.85 52.97 52.85 52.97 1,303 +0.53(+1.00%)
Apr 17, 2015 52.54 52.54 52.34 52.44 7,379 -0.55(-1.05%)
Apr 16, 2015 53.12 53.18 52.97 53.00 143,744 -0.25(-0.48%)
Apr 15, 2015 53.26 53.26 53.22 53.25 906 +0.55(+1.05%)
Apr 14, 2015 52.58 52.82 52.58 52.69 1,974 -0.03(-0.05%)
Apr 13, 2015 52.94 52.94 52.70 52.72 2,870 -0.04(-0.07%)
Apr 10, 2015 52.49 52.77 52.49 52.76 1,429 +0.31(+0.60%)
Apr 09, 2015 52.37 52.44 52.35 52.44 2,024 +0.21(+0.39%)
Apr 08, 2015 52.30 52.30 52.20 52.24 13,545 +0.04(+0.08%)
Apr 07, 2015 52.47 52.54 52.20 52.20 5,030 -0.23(-0.44%)
Apr 06, 2015 51.68 52.50 51.68 52.43 1,814 +0.50(+0.96%)
Apr 02, 2015 52.05 51.93 51.93 51.93 1,011 +0.05(+0.09%)
Apr 01, 2015 52.04 52.04 51.66 51.88 22,262 -0.42(-0.80%)
Mar 30, 2015 52.11 52.32 52.11 52.30 237 +0.69(+1.34%)
Mar 27, 2015 51.52 51.65 51.50 51.61 1,358 -0.06(-0.11%)
Mar 26, 2015 51.71 51.71 51.57 51.67 10,399 -0.21(-0.41%)
Mar 25, 2015 52.36 52.36 51.88 51.88 1,798 -0.59(-1.12%)
Mar 24, 2015 52.68 52.79 52.46 52.46 3,236 -0.38(-0.72%)
Mar 23, 2015 52.77 52.84 52.77 52.84 2,256 -0.10(-0.20%)
Mar 20, 2015 52.78 52.95 52.77 52.95 5,178 +0.67(+1.27%)
Mar 19, 2015 52.45 52.45 52.24 52.28 18,550 -0.32(-0.62%)
Mar 18, 2015 51.77 52.61 51.77 52.61 896 +0.57(+1.10%)
Mar 17, 2015 51.99 52.08 51.86 52.03 4,483 -0.09(-0.18%)
Mar 16, 2015 51.89 52.13 51.89 52.13 2,954 +0.60(+1.16%)
Mar 13, 2015 51.70 51.70 51.27 51.53 14,590 -0.15(-0.29%)
Mar 12, 2015 51.39 51.69 51.39 51.68 1,728 +0.43(+0.83%)
Mar 11, 2015 51.30 51.30 51.25 51.25 3,248 +0.01(+0.03%)
Mar 10, 2015 51.84 51.84 51.24 51.24 4,620 -0.88(-1.69%)
Mar 09, 2015 52.16 52.20 52.11 52.12 189,476 +0.33(+0.64%)
Mar 06, 2015 52.53 52.53 51.78 51.79 8,770 -0.83(-1.57%)
Mar 05, 2015 52.80 52.80 52.57 52.61 1,740 +0.08(+0.15%)
Mar 04, 2015 52.57 52.57 52.51 52.54 879 -0.18(-0.34%)
Mar 03, 2015 52.70 52.76 52.70 52.72 10,227 -0.36(-0.68%)
Mar 02, 2015 52.86 53.08 52.84 53.08 1,340 +0.28(+0.54%)
Feb 27, 2015 52.97 52.97 52.74 52.80 19,312 +0.00(+0.00%)
Feb 26, 2015 53.00 53.00 52.80 52.80 9,595 -0.24(-0.45%)
Feb 25, 2015 52.91 53.09 52.91 53.03 7,084 -0.06(-0.12%)
Feb 24, 2015 53.12 53.12 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 52.67 52.92 52.30 52.82 3,300 +0.02(+0.04%)
Feb 19, 2015 52.59 52.84 52.59 52.80 3,119 +0.00(+0.00%)
Feb 18, 2015 52.62 52.81 52.62 52.80 1,806 -0.11(-0.21%)
Feb 17, 2015 52.81 52.91 52.81 52.91 1,152 +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 52.03 51.82 52.03 4,650 +0.08(+0.15%)
Feb 10, 2015 51.72 52.08 51.57 51.95 7,772 +0.48(+0.93%)
Feb 09, 2015 51.72 51.72 51.47 51.47 1,034 -0.54(-1.04%)
Feb 06, 2015 51.97 52.09 51.97 52.01 740 +0.20(+0.39%)
Feb 05, 2015 51.55 51.82 51.52 51.81 4,247 +0.25(+0.49%)
Feb 04, 2015 51.31 51.56 51.25 51.56 35,120 +0.14(+0.27%)
Feb 03, 2015 50.72 51.42 50.72 51.42 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.