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 (%)
Apr 29, 2016 50.16 50.16 49.57 49.82 2,808 -0.72(-1.42%)
Apr 28, 2016 50.78 51.14 50.52 50.54 12,201 -0.56(-1.09%)
Apr 27, 2016 50.95 51.10 50.70 51.10 146,019 +0.27(+0.54%)
Apr 26, 2016 50.58 50.82 50.58 50.82 267,612 +0.26(+0.51%)
Apr 25, 2016 50.63 50.63 50.35 50.56 6,786 -0.23(-0.46%)
Apr 22, 2016 50.74 50.80 50.58 50.80 3,948 +0.27(+0.54%)
Apr 21, 2016 50.86 50.94 50.51 50.52 5,127 -0.26(-0.51%)
Apr 20, 2016 50.59 50.99 50.55 50.78 72,053 +0.34(+0.67%)
Apr 19, 2016 50.43 50.49 50.21 50.44 12,509 +0.45(+0.90%)
Apr 18, 2016 49.57 49.99 49.46 49.99 9,318 +0.40(+0.81%)
Apr 15, 2016 49.76 49.77 49.53 49.59 8,988 -0.18(-0.36%)
Apr 14, 2016 49.76 49.78 49.64 49.77 7,634 -0.06(-0.11%)
Apr 13, 2016 49.56 49.85 49.51 49.82 82,439 +0.77(+1.56%)
Apr 12, 2016 48.75 49.15 48.75 49.06 13,765 +0.49(+1.01%)
Apr 11, 2016 49.13 49.13 48.52 48.56 5,281 -0.07(-0.15%)
Apr 08, 2016 48.77 48.99 48.47 48.64 6,714 +0.13(+0.27%)
Apr 07, 2016 48.96 49.00 48.31 48.51 11,184 -0.69(-1.41%)
Apr 06, 2016 48.87 49.22 48.65 49.20 7,689 +0.52(+1.06%)
Apr 05, 2016 48.65 48.83 48.65 48.69 14,453 -0.51(-1.03%)
Apr 04, 2016 49.48 49.48 49.14 49.19 10,587 -0.32(-0.65%)
Apr 01, 2016 48.92 49.53 48.92 49.52 10,531 +0.06(+0.13%)
Mar 31, 2016 49.52 49.63 49.40 49.45 22,025 -0.12(-0.24%)
Mar 30, 2016 49.72 49.78 49.38 49.57 60,687 +0.21(+0.42%)
Mar 29, 2016 48.86 49.36 48.77 49.36 60,789 +0.36(+0.74%)
Mar 28, 2016 49.01 49.10 48.89 49.00 41,652 +0.04(+0.08%)
Mar 24, 2016 48.85 48.96 48.96 48.96 86,843 -0.07(-0.15%)
Mar 23, 2016 49.58 49.58 48.98 49.03 24,306 -1.02(-2.03%)
Mar 22, 2016 49.72 50.23 49.72 50.05 13,249 -0.06(-0.11%)
Mar 21, 2016 50.04 50.12 49.96 50.10 11,849 +0.05(+0.10%)
Mar 18, 2016 49.86 50.14 49.86 50.06 15,459 +0.41(+0.83%)
Mar 17, 2016 49.31 49.83 49.31 49.64 34,443 +0.30(+0.60%)
Mar 16, 2016 49.02 49.40 48.84 49.35 25,316 +0.39(+0.79%)
Mar 15, 2016 49.00 49.00 48.72 48.96 12,025 -0.29(-0.59%)
Mar 14, 2016 49.30 49.37 49.04 49.25 145,035 -0.19(-0.38%)
Mar 11, 2016 49.15 49.44 49.14 49.44 22,137 +0.94(+1.94%)
Mar 10, 2016 48.56 48.77 47.89 48.49 15,360 +0.14(+0.28%)
Mar 09, 2016 48.22 48.49 48.18 48.35 24,040 +0.47(+0.98%)
Mar 08, 2016 48.18 48.31 47.89 47.89 43,625 -0.98(-2.00%)
Mar 07, 2016 48.27 48.96 48.27 48.86 129,086 +0.41(+0.85%)
Mar 04, 2016 48.16 48.75 48.16 48.45 142,194 +0.15(+0.30%)
Mar 03, 2016 47.88 48.31 47.88 48.31 8,670 +0.36(+0.76%)
Mar 02, 2016 47.49 47.94 47.49 47.94 86,277 +0.36(+0.76%)
Mar 01, 2016 46.69 47.58 46.69 47.58 14,582 +0.93(+2.00%)
Feb 29, 2016 46.75 47.03 46.58 46.65 10,779 -0.13(-0.27%)
Feb 26, 2016 46.92 47.15 46.78 46.78 34,765 +0.01(+0.02%)
Feb 25, 2016 46.19 46.77 46.19 46.77 1,028 +0.56(+1.22%)
Feb 24, 2016 45.23 46.20 45.23 46.20 4,659 +0.20(+0.44%)
Feb 23, 2016 46.28 46.28 45.97 46.00 12,764 -0.64(-1.38%)
Feb 22, 2016 46.51 46.65 46.38 46.65 39,914 +0.96(+2.10%)
Feb 19, 2016 45.74 45.74 45.46 45.69 407,066 -0.23(-0.51%)
Feb 18, 2016 46.02 46.02 45.86 45.92 7,886 -0.22(-0.48%)
Feb 17, 2016 45.77 46.15 45.77 46.14 3,202 +0.82(+1.80%)
Feb 16, 2016 45.11 45.36 44.75 45.32 9,272 +1.02(+2.31%)
Feb 12, 2016 43.62 44.30 44.30 44.30 289,063 +1.14(+2.65%)
Feb 11, 2016 43.22 43.59 42.94 43.16 7,856 -0.69(-1.58%)
Feb 10, 2016 44.16 44.32 43.85 43.85 17,139 -0.04(-0.09%)
Feb 09, 2016 43.90 43.98 43.49 43.89 23,800 -0.13(-0.29%)
Feb 08, 2016 44.04 44.21 43.49 44.02 36,760 -0.74(-1.66%)
Feb 05, 2016 45.20 45.20 44.64 44.76 36,587 -0.50(-1.10%)
Feb 04, 2016 45.02 45.61 45.02 45.26 232,053 +0.23(+0.52%)
Feb 03, 2016 45.03 45.08 44.47 45.03 19,763 +0.28(+0.63%)
Feb 02, 2016 45.52 45.52 44.71 44.74 3,012 -1.40(-3.04%)
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.