Skip to main content

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

99.37 +0.27 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 70.19 70.19 70.19 0 -0.25(-0.35%)
Dec 29, 2016 70.48 70.66 70.26 70.44 601,275 -0.11(-0.16%)
Dec 28, 2016 71.31 71.41 70.49 70.55 28,225 -0.68(-0.95%)
Dec 27, 2016 71.07 71.39 71.05 71.23 42,811 +0.17(+0.24%)
Dec 23, 2016 71.06 71.06 71.06 0 +0.19(+0.27%)
Dec 22, 2016 71.28 71.29 70.73 70.87 804,407 -0.76(-1.06%)
Dec 21, 2016 71.75 71.77 71.61 71.63 109,744 -0.11(-0.15%)
Dec 20, 2016 71.56 71.86 71.56 71.74 39,470 +0.29(+0.41%)
Dec 19, 2016 71.34 71.58 71.24 71.45 52,663 +0.14(+0.20%)
Dec 16, 2016 71.78 72.02 71.20 71.31 62,292 -0.24(-0.34%)
Dec 15, 2016 71.50 71.90 71.21 71.55 439,638 +0.37(+0.52%)
Dec 14, 2016 71.49 72.04 71.09 71.18 67,019 -0.67(-0.93%)
Dec 13, 2016 71.71 72.05 71.54 71.85 287,384 +0.41(+0.57%)
Dec 12, 2016 71.62 71.82 71.26 71.44 424,060 -0.27(-0.38%)
Dec 09, 2016 71.48 71.73 71.43 71.71 665,773 +0.39(+0.55%)
Dec 08, 2016 71.04 71.55 71.00 71.32 303,672 +0.37(+0.52%)
Dec 07, 2016 69.80 71.03 69.72 70.95 94,595 +1.12(+1.60%)
Dec 06, 2016 69.57 69.84 69.36 69.83 236,282 +0.39(+0.56%)
Dec 05, 2016 69.39 69.66 69.26 69.44 128,107 +0.39(+0.56%)
Dec 02, 2016 69.18 69.36 68.98 69.05 28,279 -0.12(-0.17%)
Dec 01, 2016 69.20 69.71 69.05 69.17 964,452 +0.10(+0.14%)
Nov 30, 2016 69.13 69.26 68.98 69.07 46,982 +0.26(+0.38%)
Nov 29, 2016 68.72 69.00 68.59 68.81 311,363 +0.04(+0.06%)
Nov 28, 2016 69.07 69.10 68.65 68.77 208,869 -0.39(-0.56%)
Nov 25, 2016 69.06 69.21 68.93 69.16 60,137 +0.23(+0.33%)
Nov 23, 2016 68.93 68.93 68.93 0 +0.23(+0.33%)
Nov 22, 2016 68.57 68.72 68.40 68.70 116,692 +0.25(+0.37%)
Nov 21, 2016 68.21 68.49 68.19 68.45 129,066 +0.40(+0.59%)
Nov 18, 2016 68.28 68.40 68.01 68.05 102,908 -0.14(-0.21%)
Nov 17, 2016 67.87 68.19 67.82 68.19 85,603 +0.18(+0.26%)
Nov 16, 2016 68.15 68.20 67.90 68.01 1,642,294 -0.32(-0.47%)
Nov 15, 2016 68.02 68.33 67.60 68.33 178,069 +0.54(+0.79%)
Nov 14, 2016 67.30 67.88 67.28 67.79 190,361 +0.69(+1.03%)
Nov 11, 2016 66.67 67.11 66.50 67.10 469,029 +0.06(+0.09%)
Nov 10, 2016 66.74 67.55 66.59 67.04 426,999 +0.76(+1.15%)
Nov 09, 2016 64.83 66.57 64.59 66.28 1,470,053 +1.31(+2.02%)
Nov 08, 2016 64.71 65.17 64.44 64.97 1,014,274 +0.18(+0.28%)
Nov 07, 2016 64.25 64.80 64.23 64.79 121,392 +1.42(+2.24%)
Nov 04, 2016 63.38 63.89 63.31 63.37 294,648 -0.10(-0.16%)
Nov 03, 2016 63.98 64.10 63.41 63.47 148,302 -0.37(-0.58%)
Nov 02, 2016 63.89 64.20 63.77 63.84 626,319 -0.22(-0.34%)
Nov 01, 2016 64.73 64.78 63.60 64.06 31,059 -0.44(-0.68%)
Oct 31, 2016 64.48 64.63 64.40 64.50 55,466 +0.17(+0.26%)
Oct 28, 2016 64.36 64.80 64.11 64.33 62,786 -0.04(-0.06%)
Oct 27, 2016 64.81 64.88 64.37 64.37 34,757 -0.25(-0.39%)
Oct 26, 2016 64.22 64.80 64.11 64.62 1,101,074 +0.00(+0.00%)
Oct 25, 2016 64.90 64.90 64.49 64.62 904,371 -0.24(-0.37%)
Oct 24, 2016 64.88 65.00 64.71 64.86 39,099 +0.29(+0.45%)
Oct 21, 2016 64.33 64.66 64.33 64.57 425,876 -0.20(-0.31%)
Oct 20, 2016 64.82 64.92 64.53 64.77 54,806 -0.04(-0.06%)
Oct 19, 2016 64.70 64.92 64.63 64.81 134,765 +0.09(+0.14%)
Oct 18, 2016 64.75 64.91 64.51 64.72 23,972 +0.54(+0.84%)
Oct 17, 2016 64.35 64.52 64.14 64.18 26,418 -0.16(-0.25%)
Oct 14, 2016 64.87 64.97 64.33 64.34 371,233 -0.07(-0.11%)
Oct 13, 2016 64.29 64.58 63.69 64.41 185,095 -0.30(-0.46%)
Oct 12, 2016 64.83 64.83 64.57 64.71 616,686 -0.05(-0.08%)
Oct 11, 2016 65.42 65.42 64.53 64.76 15,472 -0.86(-1.31%)
Oct 10, 2016 65.71 65.82 65.56 65.62 17,934 +0.44(+0.68%)
Oct 07, 2016 65.53 65.72 64.93 65.18 24,779 -0.35(-0.54%)
Oct 06, 2016 65.46 65.59 65.17 65.53 22,357 -0.02(-0.04%)
Oct 05, 2016 65.29 65.72 65.29 65.56 45,205 +0.57(+0.88%)
Oct 04, 2016 65.37 65.47 64.84 64.99 22,708 -0.15(-0.23%)
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.