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 (%)
Feb 29, 2016	55.40	55.73	55.20	55.28	9,096	-0.15(-0.27%)
Feb 26, 2016	55.60	55.88	55.43	55.43	29,338	+0.01(+0.02%)
Feb 25, 2016	54.74	55.42	54.74	55.42	867	+0.67(+1.22%)
Feb 24, 2016	53.60	54.75	53.60	54.75	3,932	+0.24(+0.44%)
Feb 23, 2016	54.84	54.84	54.47	54.51	10,771	-0.76(-1.38%)
Feb 22, 2016	55.11	55.28	54.96	55.28	33,682	+1.14(+2.10%)
Feb 19, 2016	54.20	54.20	53.87	54.14	343,514	-0.28(-0.51%)
Feb 18, 2016	54.53	54.53	54.34	54.42	6,655	-0.26(-0.48%)
Feb 17, 2016	54.23	54.69	54.23	54.68	2,702	+0.97(+1.81%)
Feb 16, 2016	53.45	53.75	53.03	53.71	7,824	+1.21(+2.31%)
Feb 12, 2016	51.69	52.50	52.50	52.50	243,934	+1.36(+2.65%)
Feb 11, 2016	51.22	51.66	50.88	51.14	6,630	-0.82(-1.58%)
Feb 10, 2016	52.33	52.52	51.96	51.96	14,463	-0.05(-0.09%)
Feb 09, 2016	52.02	52.12	51.53	52.01	20,084	-0.15(-0.29%)
Feb 08, 2016	52.19	52.39	51.53	52.16	31,021	-0.88(-1.66%)
Feb 05, 2016	53.57	53.57	52.90	53.04	30,874	-0.59(-1.10%)
Feb 04, 2016	53.35	54.05	53.35	53.63	195,824	+0.28(+0.52%)
Feb 03, 2016	53.37	53.42	52.69	53.36	16,677	+0.33(+0.63%)
Feb 02, 2016	53.94	53.94	52.98	53.02	2,541	-1.66(-3.04%)

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.