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 (%)
Jan 31, 2017 69.22 69.48 68.92 69.44 449,253 +0.02(+0.03%)
Jan 30, 2017 69.61 69.61 68.97 69.42 91,778 -0.44(-0.63%)
Jan 27, 2017 70.19 70.27 69.77 69.86 88,280 -0.30(-0.43%)
Jan 26, 2017 70.32 70.44 70.12 70.16 493,886 -0.19(-0.26%)
Jan 25, 2017 69.99 70.36 69.92 70.34 127,815 +0.81(+1.17%)
Jan 24, 2017 68.90 69.63 68.90 69.53 178,813 +0.72(+1.05%)
Jan 23, 2017 69.08 69.08 68.56 68.81 170,841 -0.22(-0.33%)
Jan 20, 2017 69.08 69.27 68.83 69.04 863,669 +0.11(+0.16%)
Jan 19, 2017 69.23 69.35 68.73 68.93 333,312 -0.29(-0.42%)
Jan 18, 2017 69.08 69.23 68.88 69.22 622,805 +0.14(+0.20%)
Jan 17, 2017 69.16 69.36 68.91 69.08 144,835 -0.30(-0.44%)
Jan 13, 2017 69.39 69.39 69.39 0 +0.04(+0.06%)
Jan 12, 2017 69.42 69.53 68.76 69.35 62,410 -0.25(-0.36%)
Jan 11, 2017 69.58 69.68 69.23 69.60 126,906 +0.02(+0.03%)
Jan 10, 2017 69.36 69.91 69.30 69.58 2,566,819 +0.27(+0.39%)
Jan 09, 2017 69.41 69.59 69.28 69.31 67,543 -0.25(-0.37%)
Jan 06, 2017 69.61 69.78 69.35 69.56 53,435 -0.07(-0.10%)
Jan 05, 2017 69.75 69.90 69.24 69.63 137,322 -0.38(-0.54%)
Jan 04, 2017 69.46 70.08 69.46 70.01 173,724 +0.73(+1.06%)
Jan 03, 2017 69.07 69.42 68.78 69.28 353,167 +0.71(+1.04%)
Dec 30, 2016 68.57 68.57 68.57 0 -0.24(-0.35%)
Dec 29, 2016 68.85 69.03 68.64 68.81 615,506 -0.11(-0.16%)
Dec 28, 2016 69.66 69.76 68.86 68.92 28,893 -0.66(-0.95%)
Dec 27, 2016 69.43 69.74 69.41 69.58 43,824 +0.17(+0.24%)
Dec 23, 2016 69.42 69.42 69.42 0 +0.19(+0.27%)
Dec 22, 2016 69.63 69.64 69.10 69.23 823,446 -0.43(-0.62%)
Dec 21, 2016 69.78 69.80 69.64 69.66 112,847 -0.11(-0.15%)
Dec 20, 2016 69.59 69.88 69.59 69.77 40,586 +0.28(+0.41%)
Dec 19, 2016 69.38 69.61 69.28 69.48 54,152 +0.14(+0.20%)
Dec 16, 2016 69.81 70.04 69.24 69.35 64,053 -0.23(-0.34%)
Dec 15, 2016 69.53 69.92 69.25 69.58 452,071 +0.36(+0.52%)
Dec 14, 2016 69.52 70.06 69.13 69.22 68,914 -0.65(-0.93%)
Dec 13, 2016 69.74 70.07 69.57 69.87 295,511 +0.40(+0.57%)
Dec 12, 2016 69.65 69.84 69.30 69.48 436,052 -0.26(-0.38%)
Dec 09, 2016 69.51 69.76 69.47 69.74 684,601 +0.38(+0.55%)
Dec 08, 2016 69.09 69.58 69.05 69.36 312,260 +0.36(+0.52%)
Dec 07, 2016 67.88 69.08 67.80 69.00 97,270 +1.09(+1.60%)
Dec 06, 2016 67.66 67.92 67.45 67.91 242,964 +0.38(+0.56%)
Dec 05, 2016 67.48 67.74 67.36 67.53 131,730 +0.38(+0.56%)
Dec 02, 2016 67.28 67.45 67.08 67.15 29,078 -0.12(-0.17%)
Dec 01, 2016 67.30 67.79 67.15 67.27 991,727 +0.10(+0.14%)
Nov 30, 2016 67.23 67.36 67.08 67.17 48,310 +0.25(+0.38%)
Nov 29, 2016 66.83 67.10 66.70 66.92 320,168 +0.04(+0.06%)
Nov 28, 2016 67.17 67.20 66.76 66.88 214,776 -0.38(-0.56%)
Nov 25, 2016 67.16 67.31 67.03 67.26 61,837 +0.22(+0.33%)
Nov 23, 2016 67.03 67.03 67.03 0 +0.22(+0.33%)
Nov 22, 2016 66.68 66.83 66.52 66.81 119,992 +0.24(+0.37%)
Nov 21, 2016 66.33 66.61 66.31 66.57 132,716 +0.39(+0.59%)
Nov 18, 2016 66.40 66.52 66.14 66.18 105,818 -0.14(-0.21%)
Nov 17, 2016 66.00 66.31 65.95 66.31 88,023 +0.17(+0.26%)
Nov 16, 2016 66.28 66.33 66.03 66.14 1,688,740 -0.31(-0.47%)
Nov 15, 2016 66.15 66.45 65.74 66.45 183,105 +0.52(+0.79%)
Nov 14, 2016 65.45 66.01 65.43 65.93 195,744 +0.67(+1.03%)
Nov 11, 2016 64.84 65.26 64.67 65.25 482,293 +0.06(+0.09%)
Nov 10, 2016 64.90 65.69 64.76 65.20 439,075 +0.74(+1.15%)
Nov 09, 2016 63.05 64.74 62.81 64.46 1,511,628 +1.27(+2.02%)
Nov 08, 2016 62.93 63.38 62.67 63.18 1,042,958 +0.18(+0.28%)
Nov 07, 2016 62.48 63.02 62.47 63.01 124,825 +1.38(+2.24%)
Nov 04, 2016 61.64 62.13 61.57 61.63 302,981 -0.10(-0.16%)
Nov 03, 2016 62.22 62.34 61.66 61.72 152,496 -0.36(-0.58%)
Nov 02, 2016 62.13 62.43 62.02 62.08 644,032 -0.21(-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.