Skip to main content

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

107.56 -0.14 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 49.52 49.62 49.39 49.45 22,027 -0.12(-0.24%)
Mar 30, 2016 49.72 49.78 49.38 49.57 60,692 +0.21(+0.42%)
Mar 29, 2016 48.86 49.36 48.77 49.36 60,794 +0.36(+0.74%)
Mar 28, 2016 49.00 49.09 48.89 49.00 41,656 +0.04(+0.08%)
Mar 24, 2016 48.85 48.96 48.96 48.96 86,851 -0.07(-0.15%)
Mar 23, 2016 49.58 49.58 48.98 49.03 24,308 -1.02(-2.03%)
Mar 22, 2016 49.71 50.22 49.71 50.04 13,250 -0.06(-0.11%)
Mar 21, 2016 50.03 50.12 49.95 50.10 11,850 +0.05(+0.10%)
Mar 18, 2016 49.86 50.14 49.86 50.05 15,460 +0.41(+0.83%)
Mar 17, 2016 49.31 49.83 49.31 49.64 34,446 +0.30(+0.60%)
Mar 16, 2016 49.01 49.40 48.84 49.34 25,318 +0.39(+0.79%)
Mar 15, 2016 49.00 49.00 48.71 48.96 12,026 -0.29(-0.59%)
Mar 14, 2016 49.29 49.37 49.04 49.25 145,048 -0.19(-0.38%)
Mar 11, 2016 49.15 49.43 49.13 49.43 22,139 +0.94(+1.94%)
Mar 10, 2016 48.55 48.76 47.88 48.49 15,361 +0.14(+0.28%)
Mar 09, 2016 48.21 48.48 48.17 48.35 24,042 +0.47(+0.98%)
Mar 08, 2016 48.17 48.31 47.88 47.88 43,629 -0.98(-2.00%)
Mar 07, 2016 48.26 48.96 48.26 48.86 129,097 +0.41(+0.85%)
Mar 04, 2016 48.16 48.74 48.16 48.45 142,207 +0.15(+0.30%)
Mar 03, 2016 47.88 48.30 47.88 48.30 8,671 +0.36(+0.76%)
Mar 02, 2016 47.49 47.94 47.49 47.94 86,285 +0.36(+0.76%)
Mar 01, 2016 46.68 47.58 46.68 47.58 14,583 +0.93(+2.00%)
Feb 29, 2016 46.75 47.03 46.58 46.64 10,780 -0.13(-0.27%)
Feb 26, 2016 46.91 47.15 46.77 46.77 34,768 +0.01(+0.02%)
Feb 25, 2016 46.19 46.76 46.19 46.76 1,028 +0.56(+1.22%)
Feb 24, 2016 45.23 46.20 45.23 46.20 4,660 +0.20(+0.44%)
Feb 23, 2016 46.27 46.27 45.96 46.00 12,765 -0.64(-1.38%)
Feb 22, 2016 46.50 46.64 46.38 46.64 39,918 +0.96(+2.10%)
Feb 19, 2016 45.73 45.73 45.46 45.68 407,103 -0.23(-0.51%)
Feb 18, 2016 46.01 46.01 45.85 45.92 7,887 -0.22(-0.48%)
Feb 17, 2016 45.76 46.15 45.76 46.14 3,202 +0.82(+1.81%)
Feb 16, 2016 45.10 45.35 44.75 45.32 9,273 +1.02(+2.31%)
Feb 12, 2016 43.62 44.30 44.30 44.30 289,090 +1.14(+2.65%)
Feb 11, 2016 43.22 43.59 42.93 43.15 7,857 -0.69(-1.58%)
Feb 10, 2016 44.16 44.32 43.85 43.85 17,140 -0.04(-0.09%)
Feb 09, 2016 43.89 43.98 43.48 43.89 23,802 -0.13(-0.29%)
Feb 08, 2016 44.04 44.21 43.48 44.01 36,764 -0.74(-1.66%)
Feb 05, 2016 45.20 45.20 44.63 44.76 36,590 -0.50(-1.10%)
Feb 04, 2016 45.01 45.61 45.01 45.26 232,074 +0.23(+0.52%)
Feb 03, 2016 45.03 45.08 44.46 45.02 19,764 +0.28(+0.63%)
Feb 02, 2016 45.51 45.51 44.71 44.74 3,012 -1.40(-3.04%)
Feb 01, 2016 45.59 46.14 45.41 46.14 14,349 +0.33(+0.72%)
Jan 29, 2016 44.94 45.81 44.94 45.81 152,017 +1.09(+2.43%)
Jan 28, 2016 44.64 44.73 44.49 44.72 90,647 -0.10(-0.22%)
Jan 27, 2016 45.38 45.41 44.71 44.82 6,634 -0.17(-0.38%)
Jan 26, 2016 44.51 44.99 44.51 44.99 2,472 +0.79(+1.79%)
Jan 25, 2016 44.97 44.98 44.20 44.20 64,299 -0.84(-1.86%)
Jan 22, 2016 45.17 45.25 44.89 45.04 4,770 +0.72(+1.62%)
Jan 21, 2016 44.25 44.81 44.25 44.32 76,265 +0.19(+0.44%)
Jan 20, 2016 43.41 44.46 42.89 44.13 206,146 -0.48(-1.08%)
Jan 19, 2016 45.47 45.47 44.21 44.61 416,267 -0.39(-0.86%)
Jan 15, 2016 44.81 45.00 45.00 45.00 42,929 -1.20(-2.60%)
Jan 14, 2016 45.79 46.39 45.79 46.20 20,422 +0.45(+0.99%)
Jan 13, 2016 46.93 46.93 45.70 45.75 153,705 -1.23(-2.61%)
Jan 12, 2016 47.13 47.17 46.41 46.97 127,673 +0.34(+0.73%)
Jan 11, 2016 46.82 46.82 46.24 46.63 292,012 -0.29(-0.62%)
Jan 08, 2016 47.71 47.71 46.92 46.92 1,098 -0.52(-1.09%)
Jan 07, 2016 47.63 48.00 47.26 47.44 6,181 -1.05(-2.16%)
Jan 06, 2016 48.75 48.77 48.39 48.49 4,615 -0.90(-1.83%)
Jan 05, 2016 49.14 49.46 49.08 49.39 13,064 +0.08(+0.16%)
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.