Skip to main content

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

107.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 55.85 55.85 55.80 55.81 1,470 +0.40(+0.72%)
Mar 28, 2014 55.43 55.58 55.42 55.42 2,255 +0.37(+0.67%)
Mar 27, 2014 55.08 55.08 54.99 55.05 8,094 -0.18(-0.33%)
Mar 26, 2014 55.86 55.86 55.23 55.23 1,531 -0.31(-0.56%)
Mar 25, 2014 55.48 55.55 55.48 55.55 841 +0.37(+0.66%)
Mar 24, 2014 55.72 55.72 55.18 55.18 1,365 -0.32(-0.58%)
Mar 21, 2014 55.52 55.57 55.38 55.50 5,589 +0.16(+0.29%)
Mar 20, 2014 55.34 55.34 55.34 55.34 58 +0.00(+0.00%)
Mar 19, 2014 55.38 55.38 55.34 55.34 783 -0.03(-0.06%)
Mar 18, 2014 55.13 55.38 55.13 55.38 2,105 +0.52(+0.95%)
Mar 17, 2014 54.95 54.99 54.85 54.85 2,650 +0.37(+0.69%)
Mar 14, 2014 54.48 54.48 54.48 54.48 258 -0.57(-1.03%)
Mar 13, 2014 55.04 55.04 55.04 55.04 180 +0.00(+0.00%)
Mar 12, 2014 55.04 55.04 55.04 55.04 20 +0.00(+0.00%)
Mar 11, 2014 55.45 55.46 55.04 55.04 2,407 -0.38(-0.68%)
Mar 10, 2014 55.32 55.42 55.27 55.42 729 -0.05(-0.08%)
Mar 07, 2014 55.47 55.47 55.35 55.47 1,225 +0.07(+0.13%)
Mar 06, 2014 55.39 55.39 55.39 55.39 298 +0.22(+0.40%)
Mar 05, 2014 55.17 55.17 55.17 55.17 316 -0.03(-0.05%)
Mar 04, 2014 55.00 55.24 55.00 55.20 931 +0.83(+1.52%)
Mar 03, 2014 54.38 54.51 54.13 54.38 3,332 -0.39(-0.72%)
Feb 28, 2014 54.66 54.95 54.66 54.77 1,475 +0.38(+0.71%)
Feb 27, 2014 54.39 54.39 54.39 54.39 45 +0.00(+0.00%)
Feb 25, 2014 54.39 54.39 54.39 54.39 0 +0.17(+0.32%)
Feb 24, 2014 54.21 54.21 54.21 54.21 18 +0.00(+0.00%)
Feb 21, 2014 54.31 54.31 54.21 54.21 1,560 -0.10(-0.18%)
Feb 20, 2014 54.11 54.31 54.11 54.31 1,116 +0.17(+0.30%)
Feb 19, 2014 54.17 54.45 54.15 54.15 1,446 -0.12(-0.22%)
Feb 18, 2014 54.26 54.28 54.25 54.26 972 +0.18(+0.34%)
Feb 14, 2014 53.83 54.08 54.08 54.08 1,090 +0.21(+0.40%)
Feb 13, 2014 53.49 53.87 53.49 53.87 3,415 +0.36(+0.68%)
Feb 12, 2014 53.74 53.74 53.50 53.50 1,451 -0.03(-0.05%)
Feb 11, 2014 53.07 53.66 53.07 53.53 3,714 +0.67(+1.26%)
Feb 10, 2014 52.98 52.98 52.82 52.86 4,168 +0.43(+0.83%)
Feb 07, 2014 52.60 52.60 52.41 52.43 3,532 +0.15(+0.28%)
Feb 06, 2014 51.80 52.30 51.80 52.28 5,160 +0.70(+1.35%)
Feb 05, 2014 51.57 51.59 51.26 51.59 1,442 -0.18(-0.34%)
Feb 04, 2014 51.67 51.76 51.51 51.76 2,230 -0.33(-0.63%)
Feb 03, 2014 52.38 52.38 52.05 52.09 6,279 -0.59(-1.11%)
Jan 31, 2014 52.37 52.78 52.37 52.68 7,609 -0.12(-0.23%)
Jan 30, 2014 52.80 52.80 52.80 52.80 1,908 +0.19(+0.37%)
Jan 29, 2014 52.53 52.62 52.45 52.60 841 +0.00(+0.00%)
Jan 28, 2014 52.60 52.60 52.60 52.60 163 +0.00(+0.00%)
Jan 27, 2014 52.77 52.85 52.60 52.60 2,437 -0.27(-0.50%)
Jan 24, 2014 53.29 53.29 52.87 52.87 21,716 -1.04(-1.92%)
Jan 23, 2014 54.06 54.08 53.82 53.91 2,692 -0.61(-1.13%)
Jan 22, 2014 54.47 54.53 54.38 54.52 1,621 +0.08(+0.15%)
Jan 21, 2014 54.25 54.70 54.25 54.44 1,008 +0.07(+0.14%)
Jan 17, 2014 54.37 54.37 54.37 54.37 327 -0.12(-0.22%)
Jan 16, 2014 54.48 54.48 54.48 54.48 599 -0.27(-0.49%)
Jan 15, 2014 54.69 54.75 54.69 54.75 1,548 +0.35(+0.64%)
Jan 14, 2014 54.15 54.40 54.15 54.40 1,388 +0.17(+0.32%)
Jan 13, 2014 54.56 54.60 54.23 54.23 1,350 -0.38(-0.69%)
Jan 10, 2014 54.54 54.60 54.38 54.60 7,304 +0.17(+0.32%)
Jan 09, 2014 54.56 54.56 54.39 54.43 6,053 -0.12(-0.22%)
Jan 08, 2014 54.55 54.55 54.55 54.55 5 +0.00(+0.00%)
Jan 07, 2014 54.49 54.55 54.49 54.55 1,425 +0.30(+0.56%)
Jan 06, 2014 54.26 54.26 54.25 54.25 654 -0.01(-0.02%)
Jan 03, 2014 54.39 54.39 54.25 54.26 902 -0.06(-0.12%)
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.