Skip to main content

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

92.20 -1.03 (-1.10%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 66.55 66.01 66.01 66.01 20,600 -0.55(-0.83%)
Dec 30, 2014 66.59 66.62 66.56 66.56 2,564 -0.29(-0.43%)
Dec 29, 2014 66.82 66.85 66.82 66.85 2,044 +0.12(+0.17%)
Dec 26, 2014 66.77 66.96 66.73 66.73 77,857 +0.19(+0.29%)
Dec 24, 2014 66.67 66.54 66.54 66.54 1,100 -0.46(-0.68%)
Dec 23, 2014 67.00 67.00 67.00 67.00 485 +0.46(+0.69%)
Dec 22, 2014 66.45 66.54 66.30 66.54 923 +0.33(+0.50%)
Dec 19, 2014 66.11 66.21 66.03 66.21 682 +0.67(+1.02%)
Dec 18, 2014 64.98 65.54 64.98 65.54 4,493 +2.39(+3.78%)
Dec 16, 2014 63.15 63.15 63.15 63.15 1 -0.39(-0.61%)
Dec 15, 2014 63.27 63.54 63.27 63.54 9,545 -1.08(-1.67%)
Dec 12, 2014 64.62 64.62 64.62 64.62 182 -0.52(-0.80%)
Dec 11, 2014 65.26 65.44 65.14 65.14 3,253 +0.30(+0.46%)
Dec 10, 2014 65.21 65.21 64.65 64.84 11,752 -1.09(-1.66%)
Dec 08, 2014 66.30 66.30 65.84 65.93 141 -0.57(-0.85%)
Dec 05, 2014 66.49 66.50 66.49 66.50 1,207 +0.20(+0.30%)
Dec 04, 2014 66.08 66.40 66.08 66.30 3,079 -0.11(-0.17%)
Dec 03, 2014 66.39 66.41 66.39 66.41 695 +0.23(+0.35%)
Dec 02, 2014 66.03 66.18 66.02 66.18 16,511 +0.57(+0.86%)
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.