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 (%)
May 31, 2017 60.42 60.56 59.96 60.23 170,625 -0.12(-0.19%)
May 30, 2017 60.26 60.51 60.23 60.35 108,344 -0.04(-0.07%)
May 26, 2017 60.28 60.41 60.15 60.39 125,296 +0.02(+0.04%)
May 25, 2017 60.37 60.52 60.27 60.37 156,646 +0.21(+0.34%)
May 24, 2017 60.18 60.18 60.02 60.16 65,825 +0.03(+0.05%)
May 23, 2017 60.00 60.15 59.83 60.13 331,498 +0.26(+0.43%)
May 22, 2017 59.82 59.95 59.68 59.87 44,123 +0.24(+0.40%)
May 19, 2017 59.40 59.83 59.40 59.63 72,130 +0.44(+0.75%)
May 18, 2017 58.93 59.43 58.87 59.19 274,123 +0.07(+0.11%)
May 17, 2017 59.96 60.10 59.07 59.12 89,590 -1.37(-2.27%)
May 16, 2017 60.75 60.75 60.33 60.50 91,978 -0.16(-0.27%)
May 15, 2017 60.50 60.79 60.45 60.66 696,880 +0.33(+0.55%)
May 12, 2017 60.53 60.54 60.23 60.33 39,054 -0.26(-0.43%)
May 11, 2017 60.61 60.72 60.28 60.60 502,929 -0.18(-0.30%)
May 10, 2017 60.62 60.79 60.53 60.78 840,987 +0.09(+0.15%)
May 09, 2017 60.77 60.87 60.58 60.69 68,821 +0.04(+0.07%)
May 08, 2017 60.56 60.70 60.44 60.65 65,331 +0.07(+0.11%)
May 05, 2017 60.34 60.58 60.21 60.58 63,400 +0.37(+0.62%)
May 04, 2017 60.34 60.42 59.95 60.21 82,743 -0.07(-0.11%)
May 03, 2017 60.09 60.33 60.04 60.28 132,714 -0.10(-0.16%)
May 02, 2017 60.43 60.46 60.18 60.37 57,318 +0.02(+0.04%)
May 01, 2017 60.42 60.58 60.31 60.35 92,085 +0.04(+0.07%)
Apr 28, 2017 60.65 60.65 60.26 60.31 79,249 -0.30(-0.50%)
Apr 27, 2017 60.61 60.64 60.32 60.61 50,872 +0.02(+0.04%)
Apr 26, 2017 60.50 60.89 60.50 60.59 124,825 +0.05(+0.08%)
Apr 25, 2017 60.51 60.63 60.43 60.54 137,629 +0.29(+0.48%)
Apr 24, 2017 60.15 60.35 60.05 60.25 288,608 +0.72(+1.20%)
Apr 21, 2017 59.73 59.88 59.39 59.54 63,160 -0.26(-0.44%)
Apr 20, 2017 59.40 59.93 59.38 59.80 97,470 +0.61(+1.03%)
Apr 19, 2017 59.43 59.57 59.10 59.19 79,739 -0.04(-0.07%)
Apr 18, 2017 59.30 59.42 58.96 59.23 126,053 -0.24(-0.40%)
Apr 17, 2017 59.16 59.49 59.05 59.47 95,711 +0.44(+0.74%)
Apr 13, 2017 59.40 59.58 59.02 59.03 189,310 -0.44(-0.73%)
Apr 12, 2017 59.81 59.81 59.36 59.47 657,097 -0.34(-0.56%)
Apr 11, 2017 59.78 59.81 59.26 59.81 483,444 -0.09(-0.15%)
Apr 10, 2017 59.86 60.14 59.72 59.90 582,855 +0.07(+0.11%)
Apr 07, 2017 59.78 60.04 59.70 59.83 102,999 -0.05(-0.08%)
Apr 06, 2017 59.66 60.05 59.54 59.88 78,321 +0.25(+0.41%)
Apr 05, 2017 60.19 60.43 59.57 59.63 136,711 -0.35(-0.58%)
Apr 04, 2017 59.77 59.98 59.72 59.98 145,622 +0.04(+0.07%)
Apr 03, 2017 60.23 60.26 59.52 59.94 189,758 -0.24(-0.40%)
Mar 31, 2017 60.23 60.41 60.18 60.18 300,653 -0.16(-0.26%)
Mar 30, 2017 60.00 60.39 59.97 60.33 151,931 +0.28(+0.47%)
Mar 29, 2017 59.85 60.16 59.82 60.05 204,736 +0.16(+0.26%)
Mar 28, 2017 59.20 60.05 59.18 59.90 96,723 +0.61(+1.03%)
Mar 27, 2017 58.80 59.33 58.61 59.29 323,455 -0.03(-0.06%)
Mar 24, 2017 59.53 59.68 59.05 59.32 106,649 -0.03(-0.05%)
Mar 23, 2017 59.34 59.70 59.21 59.35 307,218 -0.05(-0.08%)
Mar 22, 2017 59.08 59.50 59.01 59.40 99,121 +0.21(+0.36%)
Mar 21, 2017 60.39 60.39 59.14 59.19 330,967 -1.05(-1.74%)
Mar 20, 2017 60.37 60.42 60.14 60.23 111,042 -0.16(-0.27%)
Mar 17, 2017 60.77 60.77 60.40 60.40 81,947 -0.27(-0.45%)
Mar 16, 2017 60.82 60.85 60.54 60.67 143,360 -0.11(-0.18%)
Mar 15, 2017 60.34 60.89 60.30 60.77 589,030 +0.49(+0.81%)
Mar 14, 2017 60.37 60.37 60.02 60.28 1,820,808 -0.25(-0.41%)
Mar 13, 2017 60.61 60.68 60.45 60.53 114,183 -0.10(-0.16%)
Mar 10, 2017 60.71 60.74 60.33 60.63 172,650 +0.22(+0.37%)
Mar 09, 2017 60.50 60.63 60.11 60.41 278,751 -0.14(-0.23%)
Mar 08, 2017 60.75 60.92 60.47 60.54 320,802 -0.10(-0.16%)
Mar 07, 2017 60.83 60.94 60.59 60.64 196,561 -0.36(-0.59%)
Mar 06, 2017 61.13 61.13 60.77 61.00 88,576 -0.42(-0.68%)
Mar 03, 2017 61.28 61.42 61.17 61.42 153,194 +0.13(+0.21%)
Mar 02, 2017 61.66 61.66 61.24 61.29 468,505 -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.