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 (%)
Mar 31, 2016 49.52 49.63 49.40 49.45 22,025 -0.12(-0.24%)
Mar 30, 2016 49.72 49.78 49.38 49.57 60,687 +0.21(+0.42%)
Mar 29, 2016 48.86 49.36 48.77 49.36 60,789 +0.36(+0.74%)
Mar 28, 2016 49.01 49.10 48.89 49.00 41,652 +0.04(+0.08%)
Mar 24, 2016 48.85 48.96 48.96 48.96 86,843 -0.07(-0.15%)
Mar 23, 2016 49.58 49.58 48.98 49.03 24,306 -1.02(-2.03%)
Mar 22, 2016 49.72 50.23 49.72 50.05 13,249 -0.06(-0.11%)
Mar 21, 2016 50.04 50.12 49.96 50.10 11,849 +0.05(+0.10%)
Mar 18, 2016 49.86 50.14 49.86 50.06 15,459 +0.41(+0.83%)
Mar 17, 2016 49.31 49.83 49.31 49.64 34,443 +0.30(+0.60%)
Mar 16, 2016 49.02 49.40 48.84 49.35 25,316 +0.39(+0.79%)
Mar 15, 2016 49.00 49.00 48.72 48.96 12,025 -0.29(-0.59%)
Mar 14, 2016 49.30 49.37 49.04 49.25 145,035 -0.19(-0.38%)
Mar 11, 2016 49.15 49.44 49.14 49.44 22,137 +0.94(+1.94%)
Mar 10, 2016 48.56 48.77 47.89 48.49 15,360 +0.14(+0.28%)
Mar 09, 2016 48.22 48.49 48.18 48.35 24,040 +0.47(+0.98%)
Mar 08, 2016 48.18 48.31 47.89 47.89 43,625 -0.98(-2.00%)
Mar 07, 2016 48.27 48.96 48.27 48.86 129,086 +0.41(+0.85%)
Mar 04, 2016 48.16 48.75 48.16 48.45 142,194 +0.15(+0.30%)
Mar 03, 2016 47.88 48.31 47.88 48.31 8,670 +0.36(+0.76%)
Mar 02, 2016 47.49 47.94 47.49 47.94 86,277 +0.36(+0.76%)
Mar 01, 2016 46.69 47.58 46.69 47.58 14,582 +0.93(+2.00%)
Feb 29, 2016 46.75 47.03 46.58 46.65 10,779 -0.13(-0.27%)
Feb 26, 2016 46.92 47.15 46.78 46.78 34,765 +0.01(+0.02%)
Feb 25, 2016 46.19 46.77 46.19 46.77 1,028 +0.56(+1.22%)
Feb 24, 2016 45.23 46.20 45.23 46.20 4,659 +0.20(+0.44%)
Feb 23, 2016 46.28 46.28 45.97 46.00 12,764 -0.64(-1.38%)
Feb 22, 2016 46.51 46.65 46.38 46.65 39,914 +0.96(+2.10%)
Feb 19, 2016 45.74 45.74 45.46 45.69 407,066 -0.23(-0.51%)
Feb 18, 2016 46.02 46.02 45.86 45.92 7,886 -0.22(-0.48%)
Feb 17, 2016 45.77 46.15 45.77 46.14 3,202 +0.82(+1.80%)
Feb 16, 2016 45.11 45.36 44.75 45.32 9,272 +1.02(+2.31%)
Feb 12, 2016 43.62 44.30 44.30 44.30 289,063 +1.14(+2.65%)
Feb 11, 2016 43.22 43.59 42.94 43.16 7,856 -0.69(-1.58%)
Feb 10, 2016 44.16 44.32 43.85 43.85 17,139 -0.04(-0.09%)
Feb 09, 2016 43.90 43.98 43.49 43.89 23,800 -0.13(-0.29%)
Feb 08, 2016 44.04 44.21 43.49 44.02 36,760 -0.74(-1.66%)
Feb 05, 2016 45.20 45.20 44.64 44.76 36,587 -0.50(-1.10%)
Feb 04, 2016 45.02 45.61 45.02 45.26 232,053 +0.23(+0.52%)
Feb 03, 2016 45.03 45.08 44.47 45.03 19,763 +0.28(+0.63%)
Feb 02, 2016 45.52 45.52 44.71 44.74 3,012 -1.40(-3.04%)
Feb 01, 2016 45.60 46.15 45.42 46.15 14,347 +0.33(+0.72%)
Jan 29, 2016 44.95 45.82 44.95 45.82 152,004 +1.09(+2.43%)
Jan 28, 2016 44.64 44.73 44.49 44.73 90,639 -0.10(-0.22%)
Jan 27, 2016 45.39 45.41 44.71 44.82 6,633 -0.17(-0.38%)
Jan 26, 2016 44.51 44.99 44.51 44.99 2,472 +0.79(+1.79%)
Jan 25, 2016 44.98 44.99 44.20 44.20 64,293 -0.84(-1.86%)
Jan 22, 2016 45.17 45.25 44.90 45.04 4,770 +0.72(+1.62%)
Jan 21, 2016 44.25 44.82 44.25 44.32 76,258 +0.19(+0.44%)
Jan 20, 2016 43.41 44.47 42.90 44.13 206,127 -0.48(-1.08%)
Jan 19, 2016 45.48 45.48 44.21 44.61 416,229 -0.39(-0.86%)
Jan 15, 2016 44.82 45.00 45.00 45.00 42,925 -1.20(-2.60%)
Jan 14, 2016 45.79 46.40 45.79 46.20 20,420 +0.45(+0.99%)
Jan 13, 2016 46.94 46.94 45.71 45.75 153,691 -1.23(-2.61%)
Jan 12, 2016 47.14 47.17 46.41 46.98 127,662 +0.34(+0.73%)
Jan 11, 2016 46.82 46.82 46.24 46.64 291,985 -0.29(-0.61%)
Jan 08, 2016 47.72 47.72 46.93 46.93 1,097 -0.52(-1.09%)
Jan 07, 2016 47.63 48.01 47.27 47.44 6,180 -1.05(-2.16%)
Jan 06, 2016 48.75 48.78 48.39 48.49 4,615 -0.90(-1.83%)
Jan 05, 2016 49.14 49.47 49.08 49.39 13,063 +0.08(+0.16%)
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.