Skip to main content

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

107.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 56.43 56.85 56.16 56.85 226,984 +1.41(+2.54%)
Sep 29, 2015 55.52 55.65 55.32 55.44 10,024 +0.03(+0.05%)
Sep 28, 2015 56.46 56.46 55.38 55.41 12,103 -1.45(-2.55%)
Sep 25, 2015 57.32 57.36 56.57 56.86 405,353 +0.02(+0.03%)
Sep 24, 2015 56.55 56.97 56.05 56.84 16,581 -0.18(-0.31%)
Sep 23, 2015 57.14 57.33 56.83 57.02 24,375 -0.08(-0.15%)
Sep 22, 2015 57.27 57.27 56.88 57.10 25,877 -1.09(-1.88%)
Sep 21, 2015 58.13 58.24 57.95 58.20 76,459 +0.32(+0.55%)
Sep 18, 2015 58.09 58.61 57.80 57.87 8,486 -1.40(-2.37%)
Sep 17, 2015 59.38 60.02 59.08 59.28 32,223 -0.08(-0.14%)
Sep 16, 2015 59.30 59.41 59.30 59.36 4,808 +0.52(+0.88%)
Sep 15, 2015 58.53 58.87 58.45 58.85 11,200 +0.96(+1.66%)
Sep 14, 2015 57.93 58.01 57.88 57.88 4,773 -0.19(-0.32%)
Sep 11, 2015 58.05 58.10 57.82 58.07 12,794 +0.16(+0.27%)
Sep 10, 2015 57.75 58.21 57.68 57.91 7,785 -0.01(-0.01%)
Sep 09, 2015 58.80 58.80 57.92 57.92 7,419 -0.38(-0.65%)
Sep 08, 2015 57.93 58.34 57.84 58.30 10,715 +1.20(+2.10%)
Sep 04, 2015 57.21 57.10 57.10 57.10 7,321 -0.77(-1.33%)
Sep 03, 2015 58.39 58.39 57.64 57.87 9,772 +0.78(+1.36%)
Sep 02, 2015 56.98 57.22 56.85 57.09 23,761 +0.49(+0.87%)
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.