Skip to main content

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

108.31 +0.52 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 74.31 74.40 74.12 74.17 82,820 +0.02(+0.03%)
Jul 28, 2017 73.97 74.19 73.92 74.15 1,282,659 +0.00(+0.00%)
Jul 27, 2017 74.28 74.42 73.69 74.15 210,453 -0.09(-0.12%)
Jul 26, 2017 74.53 74.55 74.16 74.24 40,279 -0.18(-0.24%)
Jul 25, 2017 74.33 74.70 74.33 74.42 56,532 +0.43(+0.57%)
Jul 24, 2017 73.99 74.03 73.88 74.00 154,490 +0.00(+0.00%)
Jul 21, 2017 73.90 74.00 73.68 74.00 118,669 -0.09(-0.12%)
Jul 20, 2017 74.23 74.27 73.95 74.09 113,122 -0.08(-0.11%)
Jul 19, 2017 73.91 74.16 73.90 74.16 76,103 +0.34(+0.46%)
Jul 18, 2017 73.88 73.88 73.56 73.83 74,527 -0.21(-0.28%)
Jul 17, 2017 73.90 74.14 73.83 74.04 248,511 +0.14(+0.19%)
Jul 14, 2017 73.56 74.01 73.55 73.90 2,271,748 +0.36(+0.48%)
Jul 13, 2017 73.25 73.58 73.22 73.54 216,454 +0.36(+0.49%)
Jul 12, 2017 73.06 73.28 73.06 73.19 35,074 +0.43(+0.58%)
Jul 11, 2017 72.76 72.85 72.40 72.76 221,674 -0.07(-0.10%)
Jul 10, 2017 72.79 72.99 72.75 72.83 179,995 -0.13(-0.18%)
Jul 07, 2017 72.67 73.02 72.63 72.96 26,017 +0.40(+0.55%)
Jul 06, 2017 73.04 73.11 72.52 72.56 38,044 -0.74(-1.01%)
Jul 05, 2017 73.41 73.41 72.94 73.30 105,289 +0.02(+0.03%)
Jul 03, 2017 73.03 73.52 73.03 73.28 64,844 +0.55(+0.76%)
Jun 30, 2017 72.96 73.00 72.61 72.73 56,810 +0.08(+0.11%)
Jun 29, 2017 73.22 73.29 72.19 72.65 61,759 -0.41(-0.55%)
Jun 28, 2017 72.59 73.16 72.59 73.06 71,616 +0.75(+1.04%)
Jun 27, 2017 72.62 72.96 72.31 72.31 94,193 -0.39(-0.54%)
Jun 26, 2017 72.60 72.96 72.51 72.70 850,388 +0.33(+0.46%)
Jun 23, 2017 72.37 72.46 72.18 72.36 314,540 +0.06(+0.08%)
Jun 22, 2017 72.15 72.49 72.14 72.30 89,244 +0.14(+0.19%)
Jun 21, 2017 72.32 72.36 72.02 72.16 62,089 -0.08(-0.11%)
Jun 20, 2017 72.73 72.73 72.19 72.24 80,356 -0.56(-0.77%)
Jun 19, 2017 72.38 72.84 72.33 72.80 835,248 +0.70(+0.97%)
Jun 16, 2017 72.30 72.30 71.79 72.11 101,081 -0.30(-0.42%)
Jun 15, 2017 72.22 72.41 72.09 72.41 77,797 -0.37(-0.51%)
Jun 14, 2017 73.08 73.22 72.44 72.78 709,941 -0.27(-0.38%)
Jun 13, 2017 73.08 73.08 72.84 73.06 204,265 +0.26(+0.35%)
Jun 12, 2017 72.62 72.86 72.47 72.80 1,298,104 +0.08(+0.11%)
Jun 09, 2017 72.74 73.08 72.38 72.72 234,387 +0.16(+0.22%)
Jun 08, 2017 72.34 72.78 72.34 72.57 40,260 +0.21(+0.28%)
Jun 07, 2017 72.20 72.44 72.12 72.36 357,258 +0.22(+0.30%)
Jun 06, 2017 72.24 72.33 72.06 72.15 64,610 -0.31(-0.43%)
Jun 05, 2017 72.64 72.64 72.37 72.46 188,043 -0.19(-0.26%)
Jun 02, 2017 72.62 72.74 72.41 72.65 297,858 +0.06(+0.08%)
Jun 01, 2017 71.97 72.59 71.89 72.59 628,194 +0.71(+0.98%)
May 31, 2017 72.10 72.26 71.56 71.88 142,983 -0.14(-0.19%)
May 30, 2017 71.91 72.20 71.87 72.02 90,791 -0.05(-0.07%)
May 26, 2017 71.93 72.09 71.78 72.07 104,997 +0.03(+0.04%)
May 25, 2017 72.05 72.22 71.92 72.04 131,268 +0.25(+0.34%)
May 24, 2017 71.81 71.81 71.62 71.79 55,161 +0.04(+0.05%)
May 23, 2017 71.61 71.78 71.40 71.75 277,792 +0.30(+0.43%)
May 22, 2017 71.39 71.54 71.22 71.45 36,974 +0.28(+0.40%)
May 19, 2017 70.89 71.40 70.89 71.16 60,444 +0.53(+0.75%)
May 18, 2017 70.33 70.92 70.25 70.63 229,713 +0.08(+0.11%)
May 17, 2017 71.55 71.72 70.50 70.55 75,075 -1.64(-2.27%)
May 16, 2017 72.49 72.49 72.00 72.19 77,077 -0.20(-0.27%)
May 15, 2017 72.19 72.54 72.14 72.39 583,980 +0.39(+0.55%)
May 12, 2017 72.23 72.24 71.88 72.00 32,727 -0.31(-0.43%)
May 11, 2017 72.33 72.46 71.93 72.31 421,451 -0.22(-0.30%)
May 10, 2017 72.34 72.54 72.23 72.53 704,740 +0.11(+0.15%)
May 09, 2017 72.52 72.64 72.29 72.42 57,672 +0.05(+0.07%)
May 08, 2017 72.27 72.43 72.13 72.37 54,746 +0.08(+0.11%)
May 05, 2017 72.01 72.29 71.85 72.29 53,128 +0.44(+0.62%)
May 04, 2017 72.01 72.11 71.54 71.85 69,338 -0.08(-0.11%)
May 03, 2017 71.71 72.00 71.64 71.93 111,213 -0.12(-0.16%)
May 02, 2017 72.12 72.15 71.81 72.05 48,032 +0.03(+0.04%)
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.