Indicators

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

102.80 +0.81 (+0.79%)

Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	63.00	63.16	62.89	62.96	726	-0.38(-0.59%)
May 28, 2015	63.33	63.34	63.33	63.33	713	+0.11(+0.17%)
May 27, 2015	63.11	63.27	63.11	63.22	1,146	+0.45(+0.72%)
May 26, 2015	63.05	63.05	62.77	62.77	2,601	-0.88(-1.38%)
May 22, 2015	63.53	63.65	63.65	63.65	1,386	+0.07(+0.10%)
May 21, 2015	63.49	63.73	63.39	63.59	4,339	-0.02(-0.02%)
May 20, 2015	63.60	63.60	63.60	63.60	305	+0.08(+0.13%)
May 19, 2015	63.51	63.52	63.51	63.52	404	+0.04(+0.07%)
May 18, 2015	63.35	63.54	63.24	63.47	1,359	+0.18(+0.28%)
May 15, 2015	63.18	63.30	63.18	63.30	730	+0.12(+0.19%)
May 14, 2015	63.03	63.17	63.03	63.17	1,962	+0.55(+0.88%)
May 13, 2015	62.67	62.67	62.62	62.62	8,935	-0.14(-0.22%)
May 12, 2015	62.76	62.76	62.76	62.76	522	-0.08(-0.12%)
May 11, 2015	63.19	63.23	62.82	62.84	21,681	-0.30(-0.48%)
May 08, 2015	63.12	63.19	63.12	63.14	581	+0.74(+1.19%)
May 07, 2015	62.13	62.40	62.13	62.40	756	+0.16(+0.26%)
May 06, 2015	62.61	62.61	61.88	62.24	3,148	-0.27(-0.43%)
May 05, 2015	62.84	62.84	62.51	62.51	728	-0.73(-1.16%)
May 04, 2015	63.17	63.25	63.17	63.24	1,215	+0.41(+0.66%)

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.