Skip to main content

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

108.87 +1.31 (+1.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 52.16 52.29 51.89 52.25 2,073 +0.12(+0.23%)
Jun 29, 2015 52.37 52.59 52.09 52.13 2,903 -0.80(-1.52%)
Jun 26, 2015 52.88 52.95 52.88 52.94 1,267 -0.35(-0.66%)
Jun 25, 2015 53.28 53.29 53.26 53.29 1,596 +0.02(+0.03%)
Jun 24, 2015 53.27 53.27 53.27 53.27 357 -0.33(-0.61%)
Jun 22, 2015 53.55 53.68 53.53 53.60 208 +0.23(+0.44%)
Jun 19, 2015 53.64 53.64 53.36 53.36 947 -0.21(-0.39%)
Jun 18, 2015 53.71 53.71 53.57 53.57 3,824 +0.59(+1.11%)
Jun 16, 2015 52.88 52.99 52.87 52.98 128 +0.27(+0.52%)
Jun 15, 2015 52.48 52.71 52.48 52.71 2,742 -0.25(-0.46%)
Jun 12, 2015 52.98 53.00 52.89 52.96 8,179 -0.40(-0.76%)
Jun 11, 2015 53.27 53.48 53.27 53.36 5,946 +0.08(+0.16%)
Jun 10, 2015 53.00 53.28 53.00 53.28 4,676 +0.53(+1.01%)
Jun 09, 2015 52.56 52.74 52.56 52.74 1,568 +0.02(+0.05%)
Jun 08, 2015 52.75 52.75 52.69 52.72 1,502 -0.20(-0.38%)
Jun 05, 2015 52.78 53.03 52.78 52.92 1,792 -0.01(-0.03%)
Jun 04, 2015 53.03 53.03 52.93 52.93 572 -0.40(-0.74%)
Jun 03, 2015 53.27 53.49 53.27 53.33 1,271 +0.13(+0.24%)
Jun 02, 2015 53.15 53.38 53.13 53.20 17,064 +0.07(+0.13%)
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.