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 (%)
Sep 30, 2013 49.42 49.42 49.42 49.42 547 -0.20(-0.41%)
Sep 27, 2013 49.62 49.62 49.62 49.62 327 -0.31(-0.61%)
Sep 23, 2013 49.58 49.93 49.93 49.93 440 -0.77(-1.52%)
Sep 19, 2013 50.70 50.70 50.70 50.70 660 +0.51(+1.01%)
Sep 17, 2013 50.20 50.19 50.19 50.19 1,101 +0.60(+1.21%)
Sep 10, 2013 49.59 49.59 49.59 49.59 0 +0.64(+1.32%)
Sep 09, 2013 48.95 48.95 48.95 48.95 2,441 +0.00(+0.00%)
Sep 06, 2013 48.99 48.99 48.95 48.95 1,101 +0.85(+1.76%)
Aug 27, 2013 48.10 48.10 48.10 48.10 220 -1.04(-2.11%)
Aug 26, 2013 49.53 49.53 49.04 49.14 537 +0.60(+1.23%)
Aug 21, 2013 49.03 48.54 48.54 48.54 1,541 -0.12(-0.24%)
Aug 19, 2013 48.66 48.66 48.66 48.66 1,761 -0.16(-0.33%)
Aug 16, 2013 48.93 48.94 48.82 48.82 660 -0.23(-0.46%)
Aug 15, 2013 49.05 49.05 49.05 49.05 220 -0.83(-1.66%)
Aug 14, 2013 49.86 49.87 49.86 49.87 330 +0.15(+0.31%)
Aug 12, 2013 49.72 49.72 49.72 49.72 110 -0.09(-0.18%)
Aug 09, 2013 49.81 49.81 49.81 49.81 110 +0.20(+0.40%)
Aug 07, 2013 49.56 49.61 49.61 49.61 330 -0.32(-0.63%)
Aug 06, 2013 49.93 49.93 49.93 49.93 110 -0.30(-0.60%)
Aug 05, 2013 50.24 50.24 50.23 50.23 439 -0.06(-0.13%)
Aug 02, 2013 50.18 50.29 50.18 50.29 440 +0.06(+0.11%)
Aug 01, 2013 50.24 50.24 50.24 50.24 880 +0.62(+1.26%)
Jul 29, 2013 49.61 49.61 49.61 49.61 991 +0.12(+0.24%)
Jul 26, 2013 49.49 49.49 49.49 49.49 165 -0.01(-0.02%)
Jul 25, 2013 49.49 49.50 49.49 49.50 660 -0.25(-0.50%)
Jul 22, 2013 49.75 49.75 49.75 49.75 0 +0.14(+0.27%)
Jul 19, 2013 49.61 49.61 49.61 49.61 198 -0.09(-0.19%)
Jul 18, 2013 49.70 49.70 49.64 49.70 1,596 +0.58(+1.19%)
Jul 16, 2013 49.12 49.12 49.12 49.12 0 -0.21(-0.42%)
Jul 15, 2013 49.33 49.33 49.33 49.33 739 +0.23(+0.46%)
Jul 12, 2013 49.11 49.12 49.10 49.10 1,761 +0.57(+1.18%)
Jul 09, 2013 48.53 48.53 48.53 48.53 660 +0.38(+0.79%)
Jul 08, 2013 48.15 48.15 48.15 48.15 151 +0.77(+1.63%)
Jul 05, 2013 47.61 47.61 47.38 47.38 1,651 -0.16(-0.34%)
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.