Skip to main content

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

108.87 +1.31 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.