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 (%)
Jun 30, 2017 61.13 61.17 60.84 60.94 67,800 +0.07(+0.11%)
Jun 29, 2017 61.35 61.41 60.49 60.88 73,706 -0.34(-0.55%)
Jun 28, 2017 60.83 61.30 60.83 61.22 85,470 +0.63(+1.04%)
Jun 27, 2017 60.85 61.13 60.59 60.59 112,413 -0.33(-0.54%)
Jun 26, 2017 60.83 61.13 60.76 60.91 1,014,884 +0.28(+0.46%)
Jun 23, 2017 60.64 60.72 60.48 60.63 375,384 +0.05(+0.08%)
Jun 22, 2017 60.45 60.74 60.44 60.58 106,507 +0.12(+0.19%)
Jun 21, 2017 60.60 60.63 60.34 60.47 74,099 -0.07(-0.11%)
Jun 20, 2017 60.95 60.95 60.49 60.53 95,900 -0.47(-0.77%)
Jun 19, 2017 60.65 61.04 60.61 61.00 996,816 +0.58(+0.97%)
Jun 16, 2017 60.58 60.58 60.16 60.42 120,633 -0.26(-0.42%)
Jun 15, 2017 60.52 60.67 60.40 60.67 92,846 -0.31(-0.51%)
Jun 14, 2017 61.23 61.35 60.70 60.99 847,270 -0.23(-0.38%)
Jun 13, 2017 61.23 61.23 61.04 61.22 243,778 +0.21(+0.35%)
Jun 12, 2017 60.85 61.05 60.72 61.00 1,549,205 +0.07(+0.11%)
Jun 09, 2017 60.95 61.23 60.65 60.94 279,726 +0.13(+0.22%)
Jun 08, 2017 60.62 60.99 60.62 60.81 48,048 +0.17(+0.28%)
Jun 07, 2017 60.50 60.70 60.43 60.63 426,365 +0.18(+0.30%)
Jun 06, 2017 60.53 60.60 60.38 60.45 77,108 -0.26(-0.43%)
Jun 05, 2017 60.86 60.86 60.64 60.72 224,418 -0.16(-0.26%)
Jun 02, 2017 60.85 60.95 60.67 60.87 355,474 +0.05(+0.08%)
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.