Skip to main content

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

108.87 +1.31 (+1.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 60.41 60.55 59.96 60.23 170,641 -0.12(-0.19%)
May 30, 2017 60.25 60.50 60.22 60.34 108,354 -0.04(-0.07%)
May 26, 2017 60.27 60.40 60.15 60.39 125,307 +0.02(+0.04%)
May 25, 2017 60.37 60.52 60.27 60.36 156,660 +0.21(+0.34%)
May 24, 2017 60.17 60.17 60.02 60.16 65,831 +0.03(+0.05%)
May 23, 2017 60.00 60.15 59.83 60.12 331,528 +0.26(+0.43%)
May 22, 2017 59.82 59.94 59.67 59.87 44,127 +0.24(+0.40%)
May 19, 2017 59.40 59.83 59.40 59.63 72,137 +0.44(+0.75%)
May 18, 2017 58.93 59.42 58.87 59.18 274,148 +0.07(+0.11%)
May 17, 2017 59.95 60.10 59.07 59.12 89,598 -1.37(-2.27%)
May 16, 2017 60.74 60.74 60.33 60.49 91,987 -0.16(-0.27%)
May 15, 2017 60.49 60.78 60.44 60.66 696,943 +0.33(+0.55%)
May 12, 2017 60.53 60.53 60.23 60.33 39,058 -0.26(-0.43%)
May 11, 2017 60.61 60.72 60.27 60.59 502,975 -0.18(-0.30%)
May 10, 2017 60.62 60.78 60.53 60.77 841,063 +0.09(+0.15%)
May 09, 2017 60.76 60.86 60.58 60.68 68,828 +0.04(+0.07%)
May 08, 2017 60.56 60.69 60.44 60.64 65,336 +0.07(+0.11%)
May 05, 2017 60.34 60.58 60.20 60.58 63,405 +0.37(+0.62%)
May 04, 2017 60.34 60.42 59.94 60.20 82,750 -0.07(-0.11%)
May 03, 2017 60.09 60.33 60.03 60.27 132,726 -0.10(-0.16%)
May 02, 2017 60.43 60.45 60.17 60.37 57,323 +0.02(+0.04%)
May 01, 2017 60.41 60.58 60.31 60.34 92,094 +0.04(+0.07%)
Apr 28, 2017 60.65 60.65 60.25 60.30 79,256 -0.30(-0.50%)
Apr 27, 2017 60.61 60.63 60.31 60.61 50,877 +0.02(+0.04%)
Apr 26, 2017 60.49 60.89 60.49 60.58 124,837 +0.05(+0.08%)
Apr 25, 2017 60.50 60.62 60.43 60.53 137,641 +0.29(+0.48%)
Apr 24, 2017 60.15 60.34 60.04 60.25 288,634 +0.72(+1.20%)
Apr 21, 2017 59.73 59.88 59.38 59.53 63,166 -0.26(-0.44%)
Apr 20, 2017 59.39 59.92 59.37 59.79 97,479 +0.61(+1.03%)
Apr 19, 2017 59.42 59.56 59.09 59.18 79,746 -0.04(-0.07%)
Apr 18, 2017 59.29 59.41 58.95 59.23 126,064 -0.24(-0.40%)
Apr 17, 2017 59.15 59.49 59.04 59.46 95,720 +0.44(+0.74%)
Apr 13, 2017 59.40 59.58 59.01 59.03 189,327 -0.44(-0.73%)
Apr 12, 2017 59.80 59.80 59.36 59.46 657,156 -0.34(-0.56%)
Apr 11, 2017 59.78 59.80 59.25 59.80 483,488 -0.09(-0.15%)
Apr 10, 2017 59.86 60.14 59.71 59.89 582,907 +0.07(+0.11%)
Apr 07, 2017 59.78 60.03 59.69 59.83 103,008 -0.05(-0.08%)
Apr 06, 2017 59.65 60.05 59.53 59.88 78,328 +0.25(+0.41%)
Apr 05, 2017 60.19 60.43 59.56 59.63 136,724 -0.35(-0.58%)
Apr 04, 2017 59.76 59.97 59.71 59.97 145,635 +0.04(+0.07%)
Apr 03, 2017 60.23 60.25 59.51 59.93 189,775 -0.24(-0.40%)
Mar 31, 2017 60.22 60.40 60.17 60.17 300,680 -0.16(-0.26%)
Mar 30, 2017 60.00 60.39 59.97 60.33 151,945 +0.28(+0.47%)
Mar 29, 2017 59.84 60.15 59.81 60.05 204,755 +0.16(+0.26%)
Mar 28, 2017 59.19 60.04 59.18 59.89 96,732 +0.61(+1.03%)
Mar 27, 2017 58.80 59.32 58.60 59.28 323,484 -0.03(-0.06%)
Mar 24, 2017 59.52 59.67 59.04 59.32 106,659 -0.03(-0.05%)
Mar 23, 2017 59.34 59.70 59.21 59.34 307,246 -0.05(-0.08%)
Mar 22, 2017 59.07 59.49 59.01 59.39 99,130 +0.21(+0.36%)
Mar 21, 2017 60.38 60.38 59.13 59.18 330,997 -1.05(-1.74%)
Mar 20, 2017 60.37 60.42 60.13 60.23 111,052 -0.16(-0.27%)
Mar 17, 2017 60.76 60.76 60.39 60.39 81,954 -0.27(-0.45%)
Mar 16, 2017 60.82 60.84 60.54 60.66 143,373 -0.11(-0.18%)
Mar 15, 2017 60.33 60.88 60.29 60.77 589,083 +0.49(+0.81%)
Mar 14, 2017 60.37 60.37 60.02 60.28 1,820,973 -0.25(-0.41%)
Mar 13, 2017 60.60 60.67 60.45 60.52 114,193 -0.10(-0.16%)
Mar 10, 2017 60.70 60.74 60.33 60.62 172,666 +0.22(+0.37%)
Mar 09, 2017 60.49 60.63 60.11 60.40 278,776 -0.14(-0.23%)
Mar 08, 2017 60.74 60.92 60.47 60.54 320,831 -0.10(-0.16%)
Mar 07, 2017 60.83 60.93 60.58 60.64 196,579 -0.36(-0.59%)
Mar 06, 2017 61.13 61.13 60.76 61.00 88,584 -0.42(-0.68%)
Mar 03, 2017 61.28 61.42 61.16 61.41 153,208 +0.13(+0.21%)
Mar 02, 2017 61.65 61.65 61.23 61.28 468,547 -0.37(-0.60%)
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.