Skip to main content

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

108.31 +0.52 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 71.87 72.09 71.81 71.81 251,945 -0.19(-0.26%)
Mar 30, 2017 71.61 72.07 71.57 72.00 127,317 +0.33(+0.47%)
Mar 29, 2017 71.42 71.79 71.38 71.66 171,567 +0.19(+0.26%)
Mar 28, 2017 70.64 71.65 70.62 71.48 81,053 +0.73(+1.03%)
Mar 27, 2017 70.17 70.80 69.94 70.75 271,053 -0.04(-0.06%)
Mar 24, 2017 71.04 71.22 70.47 70.79 89,371 -0.03(-0.05%)
Mar 23, 2017 70.81 71.24 70.66 70.82 257,445 -0.06(-0.08%)
Mar 22, 2017 70.50 71.00 70.42 70.88 83,062 +0.25(+0.36%)
Mar 21, 2017 72.06 72.06 70.57 70.63 277,346 -1.25(-1.74%)
Mar 20, 2017 72.04 72.10 71.77 71.88 93,052 -0.20(-0.27%)
Mar 17, 2017 72.51 72.51 72.07 72.07 68,670 -0.32(-0.45%)
Mar 16, 2017 72.58 72.61 72.25 72.40 120,134 -0.13(-0.18%)
Mar 15, 2017 72.01 72.66 71.96 72.52 493,599 +0.59(+0.81%)
Mar 14, 2017 72.04 72.04 71.62 71.94 1,525,815 -0.29(-0.41%)
Mar 13, 2017 72.33 72.41 72.14 72.23 95,684 -0.12(-0.16%)
Mar 10, 2017 72.45 72.48 72.00 72.35 144,679 +0.26(+0.37%)
Mar 09, 2017 72.19 72.36 71.74 72.08 233,589 -0.17(-0.23%)
Mar 08, 2017 72.49 72.70 72.16 72.25 268,828 -0.12(-0.16%)
Mar 07, 2017 72.59 72.72 72.30 72.37 164,716 -0.43(-0.59%)
Mar 06, 2017 72.95 72.95 72.51 72.80 74,226 -0.50(-0.68%)
Mar 03, 2017 73.13 73.30 72.99 73.30 128,375 +0.16(+0.21%)
Mar 02, 2017 73.58 73.58 73.08 73.14 392,601 -0.44(-0.60%)
Mar 01, 2017 73.27 73.82 73.27 73.58 144,563 +0.97(+1.33%)
Feb 28, 2017 72.73 72.77 72.47 72.61 88,913 -0.41(-0.56%)
Feb 27, 2017 72.74 73.06 72.65 73.02 114,322 +0.26(+0.36%)
Feb 24, 2017 72.24 72.76 72.20 72.76 100,307 +0.07(+0.09%)
Feb 23, 2017 73.08 73.08 72.61 72.69 43,656 -0.15(-0.20%)
Feb 22, 2017 72.89 72.93 72.71 72.84 224,110 -0.18(-0.24%)
Feb 21, 2017 72.66 73.08 72.66 73.01 171,423 +0.56(+0.77%)
Feb 17, 2017 72.46 72.46 72.46 0 +0.05(+0.07%)
Feb 16, 2017 72.45 72.60 72.17 72.41 101,808 -0.03(-0.04%)
Feb 15, 2017 72.01 72.47 71.98 72.44 113,475 +0.48(+0.67%)
Feb 14, 2017 71.47 71.96 71.37 71.96 184,421 +0.55(+0.77%)
Feb 13, 2017 71.06 71.56 71.06 71.41 104,480 +0.53(+0.74%)
Feb 10, 2017 70.77 70.94 70.63 70.88 47,776 +0.22(+0.32%)
Feb 09, 2017 70.27 70.83 70.27 70.66 244,699 +0.48(+0.68%)
Feb 08, 2017 70.00 70.21 69.81 70.18 430,783 -0.12(-0.17%)
Feb 07, 2017 70.50 70.63 70.21 70.30 872,810 -0.16(-0.22%)
Feb 06, 2017 70.39 70.66 70.28 70.45 91,759 -0.06(-0.08%)
Feb 03, 2017 70.20 70.55 70.11 70.51 52,509 +0.72(+1.04%)
Feb 02, 2017 69.70 69.91 69.55 69.79 89,002 -0.13(-0.18%)
Feb 01, 2017 69.95 70.09 69.58 69.92 1,208,880 +0.48(+0.69%)
Jan 31, 2017 69.22 69.48 68.92 69.44 449,253 +0.02(+0.03%)
Jan 30, 2017 69.61 69.61 68.97 69.42 91,778 -0.44(-0.63%)
Jan 27, 2017 70.19 70.27 69.77 69.86 88,280 -0.30(-0.43%)
Jan 26, 2017 70.32 70.44 70.12 70.16 493,886 -0.19(-0.26%)
Jan 25, 2017 69.99 70.36 69.92 70.34 127,815 +0.81(+1.17%)
Jan 24, 2017 68.90 69.63 68.90 69.53 178,813 +0.72(+1.05%)
Jan 23, 2017 69.08 69.08 68.56 68.81 170,841 -0.22(-0.33%)
Jan 20, 2017 69.08 69.27 68.83 69.04 863,669 +0.11(+0.16%)
Jan 19, 2017 69.23 69.35 68.73 68.93 333,312 -0.29(-0.42%)
Jan 18, 2017 69.08 69.23 68.88 69.22 622,805 +0.14(+0.20%)
Jan 17, 2017 69.16 69.36 68.91 69.08 144,835 -0.30(-0.44%)
Jan 13, 2017 69.39 69.39 69.39 0 +0.04(+0.06%)
Jan 12, 2017 69.42 69.53 68.76 69.35 62,410 -0.25(-0.36%)
Jan 11, 2017 69.58 69.68 69.23 69.60 126,906 +0.02(+0.03%)
Jan 10, 2017 69.36 69.91 69.30 69.58 2,566,819 +0.27(+0.39%)
Jan 09, 2017 69.41 69.59 69.28 69.31 67,543 -0.25(-0.37%)
Jan 06, 2017 69.61 69.78 69.35 69.56 53,435 -0.07(-0.10%)
Jan 05, 2017 69.75 69.90 69.24 69.63 137,322 -0.38(-0.54%)
Jan 04, 2017 69.46 70.08 69.46 70.01 173,724 +0.73(+1.06%)
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.