Indicators

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

102.17 -0.33 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	53.26	54.29	53.26	54.29	128,272	+1.29(+2.43%)
Jan 28, 2016	52.90	53.01	52.73	53.00	76,488	-0.11(-0.22%)
Jan 27, 2016	53.79	53.81	52.98	53.12	5,597	-0.20(-0.38%)
Jan 26, 2016	52.74	53.32	52.74	53.32	2,086	+0.94(+1.79%)
Jan 25, 2016	53.30	53.31	52.38	52.38	54,256	-0.99(-1.86%)
Jan 22, 2016	53.53	53.62	53.20	53.38	4,025	+0.85(+1.62%)
Jan 21, 2016	52.44	53.11	52.44	52.52	64,352	+0.23(+0.44%)
Jan 20, 2016	51.45	52.69	50.83	52.30	173,946	-0.57(-1.08%)
Jan 19, 2016	53.89	53.89	52.39	52.87	351,246	-0.46(-0.86%)
Jan 15, 2016	53.11	53.33	53.33	53.33	36,223	-1.42(-2.60%)
Jan 14, 2016	54.26	54.98	54.26	54.75	17,232	+0.54(+0.99%)
Jan 13, 2016	55.62	55.62	54.16	54.21	129,696	-1.45(-2.61%)
Jan 12, 2016	55.86	55.90	55.00	55.67	107,731	+0.40(+0.73%)
Jan 11, 2016	55.49	55.49	54.80	55.27	246,400	-0.34(-0.61%)
Jan 08, 2016	56.55	56.55	55.61	55.61	926	-0.61(-1.09%)
Jan 07, 2016	56.44	56.89	56.01	56.22	5,215	-1.24(-2.16%)
Jan 06, 2016	57.77	57.80	57.34	57.46	3,894	-1.07(-1.83%)
Jan 05, 2016	58.24	58.62	58.16	58.53	11,024	+0.10(+0.16%)

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.