Skip to main content

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

107.56 -0.14 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 46.13 46.37 46.13 46.22 1,748 +0.32(+0.71%)
Feb 27, 2014 45.90 45.90 45.90 45.90 54 +0.00(+0.00%)
Feb 25, 2014 45.90 45.90 45.90 45.90 0 +0.15(+0.32%)
Feb 24, 2014 45.75 45.75 45.75 45.75 21 +0.00(+0.00%)
Feb 21, 2014 45.83 45.83 45.75 45.75 1,849 -0.08(-0.18%)
Feb 20, 2014 45.66 45.83 45.66 45.83 1,322 +0.14(+0.30%)
Feb 19, 2014 45.72 45.95 45.69 45.69 1,714 -0.10(-0.22%)
Feb 18, 2014 45.79 45.81 45.78 45.79 1,152 +0.15(+0.34%)
Feb 14, 2014 45.43 45.64 45.64 45.64 1,291 +0.18(+0.40%)
Feb 13, 2014 45.14 45.46 45.14 45.46 4,046 +0.31(+0.68%)
Feb 12, 2014 45.35 45.35 45.15 45.15 1,720 -0.02(-0.05%)
Feb 11, 2014 44.79 45.28 44.79 45.17 4,402 +0.56(+1.26%)
Feb 10, 2014 44.71 44.71 44.57 44.61 4,939 +0.37(+0.83%)
Feb 07, 2014 44.38 44.38 44.23 44.25 4,186 +0.12(+0.28%)
Feb 06, 2014 43.71 44.14 43.71 44.12 6,114 +0.59(+1.35%)
Feb 05, 2014 43.52 43.53 43.25 43.53 1,708 -0.15(-0.34%)
Feb 04, 2014 43.60 43.68 43.47 43.68 2,642 -0.28(-0.63%)
Feb 03, 2014 44.21 44.21 43.93 43.96 7,441 -0.50(-1.11%)
Jan 31, 2014 44.19 44.54 44.19 44.45 9,017 -0.10(-0.23%)
Jan 30, 2014 44.55 44.55 44.55 44.55 2,261 +0.16(+0.37%)
Jan 29, 2014 44.33 44.41 44.26 44.39 997 +0.00(+0.00%)
Jan 28, 2014 44.39 44.39 44.39 44.39 193 +0.00(+0.00%)
Jan 27, 2014 44.53 44.60 44.39 44.39 2,888 -0.22(-0.50%)
Jan 24, 2014 44.97 44.97 44.62 44.62 25,733 -0.87(-1.92%)
Jan 23, 2014 45.62 45.64 45.41 45.49 3,190 -0.52(-1.13%)
Jan 22, 2014 45.96 46.02 45.89 46.01 1,922 +0.07(+0.15%)
Jan 21, 2014 45.78 46.16 45.78 45.94 1,194 +0.06(+0.13%)
Jan 17, 2014 45.88 45.88 45.88 45.88 387 -0.10(-0.22%)
Jan 16, 2014 45.97 45.98 45.97 45.98 710 -0.22(-0.49%)
Jan 15, 2014 46.15 46.20 46.15 46.20 1,835 +0.29(+0.64%)
Jan 14, 2014 45.70 45.91 45.70 45.91 1,645 +0.15(+0.32%)
Jan 13, 2014 46.04 46.07 45.76 45.76 1,600 -0.32(-0.69%)
Jan 10, 2014 46.03 46.08 45.89 46.08 8,655 +0.15(+0.32%)
Jan 09, 2014 46.05 46.05 45.90 45.93 7,173 -0.10(-0.22%)
Jan 08, 2014 46.03 46.03 46.03 46.03 6 +0.00(+0.00%)
Jan 07, 2014 45.98 46.03 45.98 46.03 1,689 +0.26(+0.56%)
Jan 06, 2014 45.79 45.79 45.78 45.78 775 -0.01(-0.02%)
Jan 03, 2014 45.90 45.90 45.78 45.79 1,069 -0.05(-0.12%)
Jan 02, 2014 46.10 46.10 45.80 45.84 1,280 -0.26(-0.56%)
Dec 31, 2013 46.07 46.10 46.10 46.10 2,195 +0.14(+0.31%)
Dec 30, 2013 46.02 46.02 45.96 45.96 800 -0.02(-0.03%)
Dec 27, 2013 45.97 45.97 45.97 45.97 158 +0.03(+0.06%)
Dec 26, 2013 45.92 45.94 45.92 45.94 458 +0.35(+0.77%)
Dec 24, 2013 45.59 45.59 45.59 45.59 186 +0.00(+0.00%)
Dec 23, 2013 45.59 45.59 45.59 45.59 388 +0.13(+0.28%)
Dec 20, 2013 45.44 45.47 45.44 45.47 420 +0.45(+0.99%)
Dec 19, 2013 45.02 45.02 45.02 45.02 171 +0.00(+0.00%)
Dec 18, 2013 44.43 45.02 44.43 45.02 1,228 +0.43(+0.97%)
Dec 17, 2013 44.55 44.60 44.52 44.59 4,307 -0.07(-0.16%)
Dec 16, 2013 44.60 44.68 44.60 44.66 1,312 +0.31(+0.69%)
Dec 13, 2013 44.37 44.38 44.35 44.35 2,002 -0.05(-0.12%)
Dec 12, 2013 44.36 44.40 44.28 44.40 7,416 -0.14(-0.31%)
Dec 11, 2013 44.72 44.72 44.54 44.54 1,064 -0.50(-1.11%)
Dec 10, 2013 45.03 45.04 45.03 45.04 446 -0.12(-0.27%)
Dec 09, 2013 45.16 45.16 45.16 45.16 194 +0.22(+0.50%)
Dec 06, 2013 44.83 45.03 44.83 44.94 1,077 +0.40(+0.90%)
Dec 05, 2013 44.90 44.90 44.53 44.54 123,901 -0.22(-0.48%)
Dec 04, 2013 44.64 44.90 44.52 44.76 6,574 +0.18(+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.