Skip to main content

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

107.56 -0.14 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 47.13 47.13 47.09 47.09 1,742 +0.33(+0.72%)
Mar 28, 2014 46.78 46.90 46.76 46.76 2,672 +0.31(+0.67%)
Mar 27, 2014 46.48 46.48 46.40 46.45 9,592 -0.16(-0.33%)
Mar 26, 2014 47.13 47.13 46.60 46.60 1,815 -0.26(-0.56%)
Mar 25, 2014 46.81 46.87 46.81 46.87 997 +0.31(+0.66%)
Mar 24, 2014 47.02 47.02 46.56 46.56 1,618 -0.27(-0.58%)
Mar 21, 2014 46.85 46.89 46.73 46.83 6,624 +0.13(+0.29%)
Mar 20, 2014 46.70 46.70 46.70 46.70 69 +0.00(+0.00%)
Mar 19, 2014 46.73 46.73 46.70 46.70 928 -0.03(-0.06%)
Mar 18, 2014 46.52 46.73 46.52 46.73 2,495 +0.44(+0.95%)
Mar 17, 2014 46.37 46.40 46.28 46.28 3,141 +0.32(+0.69%)
Mar 14, 2014 45.97 45.97 45.97 45.97 306 -0.48(-1.03%)
Mar 13, 2014 46.45 46.45 46.45 46.45 214 +0.00(+0.00%)
Mar 12, 2014 46.45 46.45 46.45 46.45 24 +0.00(+0.00%)
Mar 11, 2014 46.79 46.80 46.45 46.45 2,853 -0.32(-0.68%)
Mar 10, 2014 46.68 46.76 46.64 46.76 864 -0.04(-0.08%)
Mar 07, 2014 46.80 46.80 46.70 46.80 1,451 +0.06(+0.13%)
Mar 06, 2014 46.74 46.74 46.74 46.74 353 +0.19(+0.40%)
Mar 05, 2014 46.56 46.56 46.56 46.56 374 -0.02(-0.05%)
Mar 04, 2014 46.41 46.61 46.41 46.58 1,104 +0.70(+1.52%)
Mar 03, 2014 45.89 46.00 45.67 45.88 3,948 -0.33(-0.72%)
Feb 28, 2014 46.12 46.37 46.12 46.22 1,749 +0.32(+0.71%)
Feb 27, 2014 45.89 45.89 45.89 45.89 54 +0.00(+0.00%)
Feb 25, 2014 45.89 45.89 45.89 45.89 0 +0.15(+0.32%)
Feb 24, 2014 45.74 45.74 45.74 45.74 21 +0.00(+0.00%)
Feb 21, 2014 45.83 45.83 45.74 45.74 1,849 -0.08(-0.18%)
Feb 20, 2014 45.66 45.83 45.66 45.83 1,322 +0.14(+0.31%)
Feb 19, 2014 45.71 45.94 45.69 45.69 1,714 -0.10(-0.22%)
Feb 18, 2014 45.78 45.80 45.77 45.79 1,152 +0.15(+0.34%)
Feb 14, 2014 45.43 45.63 45.63 45.63 1,291 +0.18(+0.40%)
Feb 13, 2014 45.13 45.46 45.13 45.45 4,047 +0.31(+0.68%)
Feb 12, 2014 45.35 45.35 45.15 45.15 1,720 -0.02(-0.05%)
Feb 11, 2014 44.78 45.28 44.78 45.17 4,402 +0.56(+1.26%)
Feb 10, 2014 44.71 44.71 44.57 44.61 4,939 +0.37(+0.83%)
Feb 07, 2014 44.38 44.38 44.23 44.24 4,186 +0.12(+0.28%)
Feb 06, 2014 43.71 44.13 43.71 44.12 6,115 +0.59(+1.35%)
Feb 05, 2014 43.51 43.53 43.25 43.53 1,709 -0.15(-0.34%)
Feb 04, 2014 43.60 43.68 43.47 43.68 2,642 -0.28(-0.63%)
Feb 03, 2014 44.20 44.20 43.92 43.95 7,441 -0.50(-1.11%)
Jan 31, 2014 44.19 44.54 44.19 44.45 9,017 -0.10(-0.23%)
Jan 30, 2014 44.55 44.55 44.55 44.55 2,261 +0.16(+0.37%)
Jan 29, 2014 44.33 44.40 44.26 44.39 997 +0.00(+0.00%)
Jan 28, 2014 44.39 44.39 44.39 44.39 193 +0.00(+0.00%)
Jan 27, 2014 44.53 44.59 44.39 44.39 2,888 -0.22(-0.50%)
Jan 24, 2014 44.97 44.97 44.61 44.61 25,736 -0.87(-1.92%)
Jan 23, 2014 45.62 45.63 45.41 45.49 3,190 -0.52(-1.13%)
Jan 22, 2014 45.96 46.01 45.88 46.01 1,922 +0.07(+0.15%)
Jan 21, 2014 45.77 46.15 45.77 45.94 1,194 +0.06(+0.13%)
Jan 17, 2014 45.87 45.87 45.87 45.87 387 -0.10(-0.22%)
Jan 16, 2014 45.97 45.98 45.97 45.98 710 -0.22(-0.49%)
Jan 15, 2014 46.15 46.20 46.15 46.20 1,835 +0.29(+0.64%)
Jan 14, 2014 45.70 45.91 45.70 45.91 1,645 +0.15(+0.32%)
Jan 13, 2014 46.04 46.07 45.76 45.76 1,600 -0.32(-0.69%)
Jan 10, 2014 46.02 46.08 45.89 46.08 8,656 +0.15(+0.32%)
Jan 09, 2014 46.04 46.04 45.90 45.93 7,174 -0.10(-0.22%)
Jan 08, 2014 46.03 46.03 46.03 46.03 6 +0.00(+0.00%)
Jan 07, 2014 45.98 46.03 45.98 46.03 1,689 +0.26(+0.56%)
Jan 06, 2014 45.78 45.78 45.77 45.77 775 -0.01(-0.02%)
Jan 03, 2014 45.90 45.90 45.78 45.78 1,069 -0.05(-0.12%)
Jan 02, 2014 46.10 46.10 45.80 45.84 1,280 -0.26(-0.56%)
Dec 31, 2013 46.07 46.09 46.09 46.09 2,196 +0.14(+0.31%)
Dec 30, 2013 46.01 46.01 45.95 45.95 800 -0.02(-0.03%)
Dec 27, 2013 45.97 45.97 45.97 45.97 158 +0.03(+0.06%)
Dec 26, 2013 45.91 45.94 45.91 45.94 458 +0.35(+0.77%)
Dec 24, 2013 45.59 45.59 45.59 45.59 186 +0.00(+0.00%)
Dec 23, 2013 45.59 45.59 45.59 45.59 388 +0.13(+0.28%)
Dec 20, 2013 45.43 45.46 45.43 45.46 420 +0.45(+0.99%)
Dec 19, 2013 45.01 45.01 45.01 45.01 171 +0.00(+0.00%)
Dec 18, 2013 44.42 45.01 44.42 45.01 1,228 +0.43(+0.97%)
Dec 17, 2013 44.54 44.60 44.51 44.58 4,308 -0.07(-0.16%)
Dec 16, 2013 44.60 44.68 44.60 44.65 1,312 +0.31(+0.69%)
Dec 13, 2013 44.37 44.38 44.34 44.34 2,002 -0.05(-0.12%)
Dec 12, 2013 44.36 44.40 44.28 44.40 7,416 -0.14(-0.31%)
Dec 11, 2013 44.71 44.71 44.54 44.54 1,064 -0.50(-1.11%)
Dec 10, 2013 45.03 45.04 45.03 45.04 446 -0.12(-0.27%)
Dec 09, 2013 45.16 45.16 45.16 45.16 194 +0.22(+0.50%)
Dec 06, 2013 44.82 45.02 44.82 44.94 1,077 +0.40(+0.90%)
Dec 05, 2013 44.90 44.90 44.52 44.54 123,913 -0.22(-0.48%)
Dec 04, 2013 44.64 44.90 44.51 44.75 6,575 +0.18(+0.41%)
Dec 03, 2013 44.71 44.73 44.57 44.57 5,453 -0.55(-1.21%)
Nov 29, 2013 45.11 45.11 45.11 45.11 0 +0.16(+0.36%)
Nov 27, 2013 45.08 45.08 44.95 44.95 1,428 -0.10(-0.22%)
Nov 26, 2013 44.97 45.05 44.97 45.05 259 +0.12(+0.27%)
Nov 25, 2013 44.93 44.93 44.93 44.93 259 +0.05(+0.10%)
Nov 22, 2013 44.72 44.88 44.72 44.88 594 +0.22(+0.50%)
Nov 21, 2013 44.70 44.70 44.66 44.66 519 +0.14(+0.31%)
Nov 19, 2013 44.52 44.52 44.52 44.52 519 -0.30(-0.67%)
Nov 18, 2013 44.82 44.82 44.82 44.82 129 +0.51(+1.16%)
Nov 14, 2013 44.31 44.31 44.31 44.31 389 +0.22(+0.49%)
Nov 11, 2013 44.10 44.09 44.09 44.09 519 +0.58(+1.33%)
Nov 07, 2013 43.51 43.51 43.51 43.51 129 -0.29(-0.67%)
Nov 04, 2013 43.81 43.81 43.81 43.81 259 +0.29(+0.67%)
Nov 01, 2013 43.51 43.51 43.51 43.51 493 -0.16(-0.37%)
Oct 30, 2013 43.88 43.67 43.67 43.67 1,428 -0.16(-0.37%)
Oct 29, 2013 43.84 43.84 43.84 43.84 1,217 +0.17(+0.39%)
Oct 28, 2013 43.72 43.72 43.67 43.67 824 +0.10(+0.23%)
Oct 25, 2013 43.46 43.57 43.46 43.57 272 +0.16(+0.38%)
Oct 24, 2013 43.40 43.40 43.40 43.40 303 +0.04(+0.09%)
Oct 23, 2013 43.39 43.41 43.25 43.36 3,376 -0.29(-0.66%)
Oct 22, 2013 43.68 43.69 43.47 43.65 2,337 +0.29(+0.68%)
Oct 21, 2013 43.42 43.42 43.36 43.36 553 +0.57(+1.33%)
Oct 16, 2013 42.79 42.79 42.79 42.79 1,038 +0.26(+0.62%)
Oct 15, 2013 42.51 42.53 42.51 42.53 12,984 +0.02(+0.05%)
Oct 14, 2013 42.50 42.50 42.50 42.50 470 +0.28(+0.67%)
Oct 11, 2013 42.22 42.22 42.22 42.22 649 +0.29(+0.70%)
Oct 10, 2013 41.86 41.93 41.70 41.93 1,603 +0.80(+1.95%)
Oct 09, 2013 41.16 41.18 41.13 41.13 4,005 -0.16(-0.39%)
Oct 08, 2013 41.62 41.62 41.20 41.29 4,014 -0.49(-1.18%)
Oct 07, 2013 41.81 41.81 41.77 41.78 649 +0.16(+0.39%)
Oct 03, 2013 41.62 41.62 41.62 41.62 0 -0.15(-0.35%)
Oct 02, 2013 41.76 41.76 41.76 41.76 389 +0.06(+0.15%)
Sep 30, 2013 41.70 41.70 41.70 41.70 649 -0.17(-0.41%)
Sep 27, 2013 41.87 41.87 41.87 41.87 388 -0.26(-0.61%)
Sep 23, 2013 41.84 42.13 42.13 42.13 521 -0.65(-1.52%)
Sep 19, 2013 42.78 42.78 42.78 42.78 782 +0.43(+1.01%)
Sep 17, 2013 42.36 42.35 42.35 42.35 1,304 +0.51(+1.21%)
Sep 10, 2013 41.85 41.85 41.85 41.85 0 +0.54(+1.32%)
Sep 09, 2013 41.30 41.30 41.30 41.30 2,893 +0.00(+0.00%)
Sep 06, 2013 41.34 41.34 41.30 41.30 1,304 +0.71(+1.76%)
Aug 27, 2013 40.59 40.59 40.59 40.59 260 -0.87(-2.11%)
Aug 26, 2013 41.79 41.79 41.38 41.46 636 +0.51(+1.23%)
Aug 21, 2013 41.37 40.96 40.96 40.96 1,826 -0.10(-0.24%)
Aug 19, 2013 41.06 41.06 41.06 41.06 2,087 -0.14(-0.33%)
Aug 16, 2013 41.29 41.30 41.19 41.19 782 -0.19(-0.46%)
Aug 15, 2013 41.39 41.39 41.39 41.39 260 -0.70(-1.66%)
Aug 14, 2013 42.08 42.08 42.08 42.08 391 +0.13(+0.31%)
Aug 12, 2013 41.95 41.95 41.95 41.95 130 -0.08(-0.18%)
Aug 09, 2013 42.03 42.03 42.03 42.03 130 +0.17(+0.40%)
Aug 07, 2013 41.82 41.86 41.86 41.86 391 -0.27(-0.63%)
Aug 06, 2013 42.13 42.13 42.13 42.13 130 -0.25(-0.60%)
Aug 05, 2013 42.39 42.39 42.38 42.38 520 -0.05(-0.13%)
Aug 02, 2013 42.34 42.44 42.34 42.44 521 +0.05(+0.11%)
Aug 01, 2013 42.39 42.39 42.39 42.39 1,043 +0.53(+1.26%)
Jul 29, 2013 41.86 41.86 41.86 41.86 1,174 +0.10(+0.24%)
Jul 26, 2013 41.76 41.76 41.76 41.76 195 -0.01(-0.02%)
Jul 25, 2013 41.76 41.77 41.76 41.77 782 -0.21(-0.50%)
Jul 22, 2013 41.98 41.98 41.98 41.98 0 +0.11(+0.27%)
Jul 19, 2013 41.86 41.86 41.86 41.86 234 -0.08(-0.19%)
Jul 18, 2013 41.94 41.94 41.89 41.94 1,892 +0.49(+1.19%)
Jul 16, 2013 41.45 41.45 41.45 41.45 0 -0.18(-0.42%)
Jul 15, 2013 41.62 41.62 41.62 41.62 876 +0.19(+0.46%)
Jul 12, 2013 41.44 41.45 41.43 41.43 2,087 +0.48(+1.18%)
Jul 09, 2013 40.95 40.95 40.95 40.95 782 +0.32(+0.79%)
Jul 08, 2013 40.63 40.63 40.63 40.63 180 +0.65(+1.63%)
Jul 05, 2013 40.18 40.18 39.98 39.98 1,957 -0.14(-0.34%)
Jul 01, 2013 40.15 40.12 40.12 40.12 2,087 +0.23(+0.58%)
Jun 28, 2013 39.89 39.89 39.89 39.89 130 +0.51(+1.30%)
Jun 25, 2013 39.37 39.37 39.37 39.37 0 +0.48(+1.24%)
Jun 24, 2013 38.85 38.89 38.85 38.89 782 -0.67(-1.69%)
Jun 21, 2013 39.69 39.69 39.20 39.56 1,565 -0.08(-0.21%)
Jun 20, 2013 40.89 40.89 39.64 39.64 896 -1.25(-3.05%)
Jun 19, 2013 40.91 40.92 40.89 40.89 1,043 +0.31(+0.77%)
Jun 17, 2013 40.57 40.57 40.57 40.57 652 +0.27(+0.67%)
Jun 14, 2013 40.58 40.58 40.31 40.31 1,688 -0.01(-0.02%)
Jun 12, 2013 40.31 40.31 40.31 40.31 0 -0.44(-1.07%)
Jun 11, 2013 40.75 40.75 40.75 40.75 613 -0.05(-0.13%)
Jun 10, 2013 40.71 40.80 40.71 40.80 4,932 +0.88(+2.21%)
Jun 05, 2013 39.92 39.92 39.92 39.92 130 -0.89(-2.18%)
Jun 04, 2013 40.70 40.81 40.70 40.81 1,200 -0.28(-0.67%)
May 31, 2013 41.09 41.09 41.09 41.09 1,304 -0.01(-0.02%)
May 30, 2013 41.10 41.10 41.10 41.10 1,957 +0.17(+0.41%)
May 29, 2013 40.93 40.93 40.93 40.93 130 -0.22(-0.53%)
May 28, 2013 41.27 41.27 41.15 41.15 1,218 +0.59(+1.45%)
May 24, 2013 40.56 40.56 40.56 40.56 130 +0.15(+0.36%)
May 23, 2013 40.34 40.41 40.34 40.41 391 -0.42(-1.03%)
May 22, 2013 41.19 41.19 40.84 40.84 782 -0.38(-0.91%)
May 21, 2013 41.21 41.25 41.21 41.21 1,435 +0.37(+0.90%)
May 17, 2013 40.85 40.84 40.84 40.84 782 +0.01(+0.02%)
May 16, 2013 40.84 40.84 40.84 40.84 1,565 +0.24(+0.59%)
May 15, 2013 40.59 40.59 40.59 40.59 143 +0.50(+1.25%)
May 13, 2013 40.56 40.56 39.98 40.09 604 +0.05(+0.13%)
May 10, 2013 40.51 40.51 39.96 40.04 2,403 +0.11(+0.28%)
May 09, 2013 39.93 39.93 39.93 39.93 652 -0.13(-0.33%)
May 08, 2013 39.94 40.08 39.94 40.06 2,348 +0.84(+2.13%)
May 02, 2013 39.17 39.23 39.23 39.23 521 +0.93(+2.44%)
Apr 30, 2013 38.29 38.29 38.29 38.29 1,174 -0.63(-1.61%)
Apr 26, 2013 38.92 38.92 38.92 38.92 521 -0.17(-0.43%)
Apr 25, 2013 39.09 39.09 39.09 39.09 130 +0.74(+1.92%)
Apr 24, 2013 38.35 38.35 38.35 38.35 665 +0.54(+1.44%)
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.