Skip to main content

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

108.17 +0.38 (+0.35%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 01, 2016 54.03 54.68 53.82 54.68 12,107 +0.39(+0.72%)
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%)
Jan 04, 2016 58.20 58.44 57.89 58.44 4,474 -1.01(-1.70%)
Dec 31, 2015 59.66 59.45 59.45 59.45 942 -0.35(-0.59%)
Dec 30, 2015 60.18 60.20 59.80 59.80 3,428 -0.53(-0.87%)
Dec 29, 2015 60.11 60.37 60.11 60.33 8,335 +0.74(+1.24%)
Dec 28, 2015 59.56 59.59 59.56 59.59 591 -0.56(-0.94%)
Dec 24, 2015 60.17 60.15 60.15 60.15 4,504 +0.01(+0.02%)
Dec 23, 2015 60.03 60.14 60.00 60.14 8,854 +0.93(+1.57%)
Dec 22, 2015 58.90 59.37 58.75 59.21 3,923 +0.63(+1.07%)
Dec 21, 2015 58.49 58.65 58.33 58.58 33,905 +0.26(+0.44%)
Dec 18, 2015 58.59 58.63 58.18 58.32 7,292 -0.69(-1.18%)
Dec 17, 2015 60.08 60.09 59.02 59.02 26,326 -1.01(-1.69%)
Dec 16, 2015 59.68 60.05 59.28 60.03 4,147 +0.83(+1.41%)
Dec 15, 2015 59.15 59.49 59.03 59.20 79,609 +1.03(+1.78%)
Dec 14, 2015 58.44 58.46 57.95 58.17 4,906 -0.27(-0.47%)
Dec 11, 2015 58.85 58.85 58.35 58.44 17,160 -1.55(-2.59%)
Dec 10, 2015 59.64 60.00 59.63 59.99 75,785 +0.77(+1.30%)
Dec 09, 2015 59.86 60.06 59.15 59.23 2,063 -0.39(-0.66%)
Dec 08, 2015 59.64 59.99 59.40 59.62 2,937 -0.70(-1.16%)
Dec 07, 2015 60.58 60.58 60.12 60.32 2,213 -0.47(-0.78%)
Dec 04, 2015 59.87 60.85 59.87 60.79 10,127 +1.13(+1.89%)
Dec 03, 2015 60.48 60.48 59.66 59.66 744 -0.88(-1.46%)
Dec 02, 2015 61.26 61.26 60.46 60.54 3,246 -0.58(-0.95%)
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.