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 (%)
Jul 31, 2014 49.08 49.08 49.08 49.08 525 -0.73(-1.46%)
Jul 30, 2014 49.68 49.80 49.68 49.80 809 -0.23(-0.46%)
Jul 29, 2014 50.04 50.04 50.04 50.04 6,607 +0.10(+0.20%)
Jul 28, 2014 50.11 50.11 49.74 49.93 2,169 -0.09(-0.17%)
Jul 25, 2014 50.01 50.03 50.01 50.02 791 -0.26(-0.51%)
Jul 24, 2014 50.24 50.28 50.24 50.28 2,766 +0.04(+0.08%)
Jul 23, 2014 50.19 50.24 50.08 50.24 1,234 +0.14(+0.28%)
Jul 22, 2014 50.20 50.20 50.10 50.10 18,456 +0.20(+0.39%)
Jul 21, 2014 49.87 49.90 49.67 49.90 1,239 -0.08(-0.16%)
Jul 18, 2014 49.74 49.98 49.70 49.98 2,510 +0.23(+0.47%)
Jul 17, 2014 49.75 49.75 49.75 49.75 1,317 -0.29(-0.58%)
Jul 16, 2014 50.00 50.04 50.00 50.04 28,607 +0.12(+0.25%)
Jul 15, 2014 49.91 49.91 49.91 49.91 626 +0.31(+0.63%)
Jul 14, 2014 49.60 49.60 49.60 49.60 10 +0.00(+0.00%)
Jul 11, 2014 49.60 49.60 49.60 49.60 2,452 +0.02(+0.04%)
Jul 10, 2014 49.44 49.58 49.44 49.58 894 -0.21(-0.43%)
Jul 09, 2014 49.74 49.88 49.62 49.79 17,179 +0.20(+0.40%)
Jul 08, 2014 49.69 49.69 49.57 49.59 9,185 -0.25(-0.50%)
Jul 07, 2014 50.04 50.04 49.77 49.84 7,145 -0.18(-0.36%)
Jul 03, 2014 50.05 50.02 50.02 50.02 17,144 +0.27(+0.55%)
Jul 02, 2014 49.79 49.79 49.75 49.75 48,018 +0.00(+0.00%)
Jul 01, 2014 49.50 49.83 49.50 49.75 854 +0.27(+0.55%)
Jun 30, 2014 49.47 49.47 49.47 49.47 717 +0.17(+0.35%)
Jun 27, 2014 49.22 49.40 49.15 49.30 109,903 +0.16(+0.32%)
Jun 26, 2014 49.55 49.55 49.14 49.14 4,970 -0.28(-0.56%)
Jun 25, 2014 49.26 49.43 49.26 49.42 71,968 +0.12(+0.24%)
Jun 24, 2014 49.63 49.75 49.29 49.30 5,522 -0.36(-0.72%)
Jun 23, 2014 49.65 49.66 49.60 49.66 12,184 +0.02(+0.05%)
Jun 20, 2014 49.61 49.63 49.60 49.63 11,021 +0.16(+0.32%)
Jun 19, 2014 49.46 49.48 49.35 49.48 5,459 +0.02(+0.05%)
Jun 18, 2014 49.07 49.46 49.01 49.46 14,628 +0.38(+0.78%)
Jun 17, 2014 49.02 49.07 49.00 49.07 9,002 +0.16(+0.32%)
Jun 16, 2014 48.89 48.96 48.76 48.92 2,883 +0.11(+0.22%)
Jun 13, 2014 48.92 48.94 48.80 48.81 105,397 -0.09(-0.17%)
Jun 12, 2014 48.96 49.00 48.90 48.90 2,922 -0.15(-0.30%)
Jun 11, 2014 49.04 49.04 49.04 49.04 254 -0.18(-0.36%)
Jun 10, 2014 49.22 49.24 49.21 49.22 2,551 +0.07(+0.15%)
Jun 06, 2014 49.12 49.17 49.11 49.15 2,649 +0.46(+0.95%)
Jun 05, 2014 48.69 48.69 48.68 48.69 662 +0.07(+0.15%)
Jun 04, 2014 48.44 48.62 48.42 48.61 6,246 +0.14(+0.28%)
Jun 03, 2014 48.48 48.48 48.48 48.48 394 +0.00(+0.00%)
Jun 02, 2014 48.48 48.48 48.43 48.48 2,144 +0.27(+0.55%)
May 30, 2014 48.21 48.21 48.21 48.21 3 +0.00(+0.00%)
May 29, 2014 48.19 48.21 48.17 48.21 4,452 +0.13(+0.26%)
May 28, 2014 48.09 48.09 48.08 48.08 601 +0.04(+0.07%)
May 27, 2014 48.12 48.12 48.04 48.05 3,804 +0.19(+0.39%)
May 23, 2014 47.83 47.86 47.86 47.86 1,671 +0.09(+0.20%)
May 22, 2014 47.73 47.77 47.73 47.77 856 +0.24(+0.51%)
May 21, 2014 47.52 47.53 47.51 47.53 5,441 +0.29(+0.61%)
May 20, 2014 47.46 47.46 47.12 47.24 49,220 -0.31(-0.65%)
May 19, 2014 47.38 47.55 47.38 47.55 2,737 +0.41(+0.88%)
May 16, 2014 47.14 47.14 47.14 47.14 34 +0.00(+0.00%)
May 15, 2014 47.64 47.64 47.14 47.14 543 -0.59(-1.23%)
May 14, 2014 47.78 47.78 47.72 47.72 1,992 -0.23(-0.47%)
May 13, 2014 47.88 47.95 47.88 47.95 6,875 +0.12(+0.24%)
May 12, 2014 47.71 47.83 47.71 47.83 4,152 +0.69(+1.47%)
May 09, 2014 47.47 47.47 47.14 47.14 6,105 -0.18(-0.38%)
May 08, 2014 47.61 47.61 47.32 47.32 1,862 +0.15(+0.33%)
May 07, 2014 47.16 47.16 47.16 47.16 2 +0.00(+0.00%)
May 06, 2014 47.18 47.18 47.16 47.16 1,240 -0.02(-0.05%)
May 05, 2014 47.26 47.27 47.18 47.18 1,482 -0.28(-0.59%)
May 02, 2014 47.49 47.49 47.46 47.46 1,478 +0.02(+0.03%)
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.