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 (%)
Feb 28, 2014 54.66 54.95 54.66 54.77 1,475 +0.38(+0.71%)
Feb 27, 2014 54.39 54.39 54.39 54.39 45 +0.00(+0.00%)
Feb 25, 2014 54.39 54.39 54.39 54.39 0 +0.17(+0.32%)
Feb 24, 2014 54.21 54.21 54.21 54.21 18 +0.00(+0.00%)
Feb 21, 2014 54.31 54.31 54.21 54.21 1,560 -0.10(-0.18%)
Feb 20, 2014 54.11 54.31 54.11 54.31 1,116 +0.17(+0.30%)
Feb 19, 2014 54.17 54.45 54.15 54.15 1,446 -0.12(-0.22%)
Feb 18, 2014 54.26 54.28 54.25 54.26 972 +0.18(+0.34%)
Feb 14, 2014 53.83 54.08 54.08 54.08 1,090 +0.21(+0.40%)
Feb 13, 2014 53.49 53.87 53.49 53.87 3,415 +0.36(+0.68%)
Feb 12, 2014 53.74 53.74 53.50 53.50 1,451 -0.03(-0.05%)
Feb 11, 2014 53.07 53.66 53.07 53.53 3,714 +0.67(+1.26%)
Feb 10, 2014 52.98 52.98 52.82 52.86 4,168 +0.43(+0.83%)
Feb 07, 2014 52.60 52.60 52.41 52.43 3,532 +0.15(+0.28%)
Feb 06, 2014 51.80 52.30 51.80 52.28 5,160 +0.70(+1.35%)
Feb 05, 2014 51.57 51.59 51.26 51.59 1,442 -0.18(-0.34%)
Feb 04, 2014 51.67 51.76 51.51 51.76 2,230 -0.33(-0.63%)
Feb 03, 2014 52.38 52.38 52.05 52.09 6,279 -0.59(-1.11%)
Jan 31, 2014 52.37 52.78 52.37 52.68 7,609 -0.12(-0.23%)
Jan 30, 2014 52.80 52.80 52.80 52.80 1,908 +0.19(+0.37%)
Jan 29, 2014 52.53 52.62 52.45 52.60 841 +0.00(+0.00%)
Jan 28, 2014 52.60 52.60 52.60 52.60 163 +0.00(+0.00%)
Jan 27, 2014 52.77 52.85 52.60 52.60 2,437 -0.27(-0.50%)
Jan 24, 2014 53.29 53.29 52.87 52.87 21,716 -1.04(-1.92%)
Jan 23, 2014 54.06 54.08 53.82 53.91 2,692 -0.61(-1.13%)
Jan 22, 2014 54.47 54.53 54.38 54.52 1,621 +0.08(+0.15%)
Jan 21, 2014 54.25 54.70 54.25 54.44 1,008 +0.07(+0.14%)
Jan 17, 2014 54.37 54.37 54.37 54.37 327 -0.12(-0.22%)
Jan 16, 2014 54.48 54.48 54.48 54.48 599 -0.27(-0.49%)
Jan 15, 2014 54.69 54.75 54.69 54.75 1,548 +0.35(+0.64%)
Jan 14, 2014 54.15 54.40 54.15 54.40 1,388 +0.17(+0.32%)
Jan 13, 2014 54.56 54.60 54.23 54.23 1,350 -0.38(-0.69%)
Jan 10, 2014 54.54 54.60 54.38 54.60 7,304 +0.17(+0.32%)
Jan 09, 2014 54.56 54.56 54.39 54.43 6,053 -0.12(-0.22%)
Jan 08, 2014 54.55 54.55 54.55 54.55 5 +0.00(+0.00%)
Jan 07, 2014 54.49 54.55 54.49 54.55 1,425 +0.30(+0.56%)
Jan 06, 2014 54.26 54.26 54.25 54.25 654 -0.01(-0.02%)
Jan 03, 2014 54.39 54.39 54.25 54.26 902 -0.06(-0.12%)
Jan 02, 2014 54.63 54.63 54.27 54.32 1,080 -0.31(-0.56%)
Dec 31, 2013 54.60 54.63 54.63 54.63 1,853 +0.17(+0.31%)
Dec 30, 2013 54.53 54.53 54.46 54.46 675 -0.02(-0.03%)
Dec 27, 2013 54.48 54.48 54.48 54.48 134 +0.03(+0.06%)
Dec 26, 2013 54.41 54.44 54.41 54.44 386 +0.41(+0.77%)
Dec 24, 2013 54.03 54.03 54.03 54.03 156 +0.00(+0.00%)
Dec 23, 2013 54.03 54.03 54.03 54.03 328 +0.15(+0.28%)
Dec 20, 2013 53.84 53.88 53.84 53.88 354 +0.53(+0.99%)
Dec 19, 2013 53.35 53.35 53.35 53.35 144 +0.00(+0.00%)
Dec 18, 2013 52.64 53.35 52.64 53.35 1,036 +0.51(+0.97%)
Dec 17, 2013 52.79 52.85 52.75 52.84 3,635 -0.08(-0.16%)
Dec 16, 2013 52.85 52.95 52.85 52.92 1,107 +0.37(+0.69%)
Dec 13, 2013 52.58 52.59 52.55 52.55 1,689 -0.06(-0.12%)
Dec 12, 2013 52.57 52.62 52.47 52.62 6,258 -0.16(-0.31%)
Dec 11, 2013 52.99 52.99 52.78 52.78 898 -0.59(-1.11%)
Dec 10, 2013 53.36 53.37 53.36 53.37 376 -0.15(-0.27%)
Dec 09, 2013 53.52 53.52 53.52 53.52 164 +0.26(+0.50%)
Dec 06, 2013 53.12 53.36 53.12 53.25 909 +0.47(+0.90%)
Dec 05, 2013 53.21 53.21 52.76 52.78 104,560 -0.26(-0.48%)
Dec 04, 2013 52.90 53.21 52.75 53.04 5,548 +0.22(+0.41%)
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.