Skip to main content

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

108.33 +0.54 (+0.50%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 61.23 61.37 61.00 61.00 2,989 -0.21(-0.34%)
Oct 29, 2015 61.31 61.38 61.09 61.21 98,267 -0.32(-0.52%)
Oct 28, 2015 60.82 61.53 60.63 61.53 12,063 +0.97(+1.60%)
Oct 27, 2015 60.48 60.56 60.39 60.56 2,953 -0.37(-0.61%)
Oct 26, 2015 61.09 61.09 60.87 60.93 18,031 -0.40(-0.65%)
Oct 23, 2015 61.34 61.35 61.05 61.33 6,021 +0.49(+0.81%)
Oct 22, 2015 60.58 60.84 60.58 60.84 7,755 +0.83(+1.38%)
Oct 21, 2015 60.62 60.62 60.01 60.01 9,378 -0.56(-0.92%)
Oct 20, 2015 60.62 60.69 60.51 60.56 11,790 -0.08(-0.13%)
Oct 19, 2015 60.45 60.64 60.28 60.64 73,619 +0.12(+0.19%)
Oct 16, 2015 60.83 60.83 60.33 60.52 1,741 +0.05(+0.09%)
Oct 15, 2015 59.85 60.47 59.70 60.47 9,693 +0.67(+1.13%)
Oct 14, 2015 60.17 60.17 59.66 59.80 7,436 -0.24(-0.39%)
Oct 13, 2015 60.11 60.64 60.03 60.03 231,440 -0.27(-0.46%)
Oct 12, 2015 60.25 60.35 60.10 60.31 9,935 +0.05(+0.08%)
Oct 09, 2015 60.39 60.39 60.21 60.26 16,619 -0.10(-0.16%)
Oct 08, 2015 59.71 60.48 59.71 60.36 6,996 +0.67(+1.13%)
Oct 07, 2015 59.54 59.69 59.11 59.68 11,680 +0.65(+1.11%)
Oct 06, 2015 59.04 59.34 58.87 59.03 13,504 -0.02(-0.03%)
Oct 05, 2015 58.92 59.13 58.92 59.05 5,263 +1.68(+2.93%)
Oct 02, 2015 56.04 57.36 56.04 57.36 74,924 +0.77(+1.37%)
Oct 01, 2015 56.97 56.97 56.16 56.59 31,198 -0.26(-0.45%)
Sep 30, 2015 56.43 56.85 56.16 56.85 226,984 +1.41(+2.54%)
Sep 29, 2015 55.52 55.65 55.32 55.44 10,024 +0.03(+0.05%)
Sep 28, 2015 56.46 56.46 55.38 55.41 12,103 -1.45(-2.55%)
Sep 25, 2015 57.32 57.36 56.57 56.86 405,353 +0.02(+0.03%)
Sep 24, 2015 56.55 56.97 56.05 56.84 16,581 -0.18(-0.31%)
Sep 23, 2015 57.14 57.33 56.83 57.02 24,375 -0.08(-0.15%)
Sep 22, 2015 57.27 57.27 56.88 57.10 25,877 -1.09(-1.88%)
Sep 21, 2015 58.13 58.24 57.95 58.20 76,459 +0.32(+0.55%)
Sep 18, 2015 58.09 58.61 57.80 57.87 8,486 -1.40(-2.37%)
Sep 17, 2015 59.38 60.02 59.08 59.28 32,223 -0.08(-0.14%)
Sep 16, 2015 59.30 59.41 59.30 59.36 4,808 +0.52(+0.88%)
Sep 15, 2015 58.53 58.87 58.45 58.85 11,200 +0.96(+1.66%)
Sep 14, 2015 57.93 58.01 57.88 57.88 4,773 -0.19(-0.32%)
Sep 11, 2015 58.05 58.10 57.82 58.07 12,794 +0.16(+0.27%)
Sep 10, 2015 57.75 58.21 57.68 57.91 7,785 -0.01(-0.01%)
Sep 09, 2015 58.80 58.80 57.92 57.92 7,419 -0.38(-0.65%)
Sep 08, 2015 57.93 58.34 57.84 58.30 10,715 +1.20(+2.10%)
Sep 04, 2015 57.21 57.10 57.10 57.10 7,321 -0.77(-1.33%)
Sep 03, 2015 58.39 58.39 57.64 57.87 9,772 +0.78(+1.36%)
Sep 02, 2015 56.98 57.22 56.85 57.09 23,761 +0.49(+0.87%)
Sep 01, 2015 57.48 57.48 56.58 56.60 20,043 -1.92(-3.29%)
Aug 31, 2015 58.65 58.65 58.52 58.52 519 -0.04(-0.07%)
Aug 28, 2015 58.56 58.69 58.47 58.57 8,518 +0.18(+0.31%)
Aug 27, 2015 58.04 58.48 58.04 58.38 2,625 +1.32(+2.31%)
Aug 26, 2015 56.83 57.06 55.68 57.06 10,726 +0.53(+0.93%)
Aug 25, 2015 57.08 57.11 56.52 56.54 34,884 +0.26(+0.47%)
Aug 24, 2015 54.76 57.63 48.74 56.27 35,304 -2.30(-3.93%)
Aug 21, 2015 59.46 59.52 58.55 58.57 12,756 -1.69(-2.80%)
Aug 20, 2015 60.68 60.73 60.26 60.26 3,377 -1.23(-1.99%)
Aug 19, 2015 61.68 61.68 61.39 61.48 871 -0.50(-0.80%)
Aug 18, 2015 62.03 62.09 61.96 61.98 2,910 -0.08(-0.12%)
Aug 17, 2015 61.67 62.06 61.67 62.06 2,701 +0.23(+0.37%)
Aug 14, 2015 61.75 61.84 61.75 61.83 691 -0.02(-0.03%)
Aug 13, 2015 61.55 61.86 61.55 61.85 591 +0.27(+0.44%)
Aug 12, 2015 61.16 61.58 61.16 61.58 1,513 +0.03(+0.05%)
Aug 11, 2015 61.71 61.71 61.51 61.55 1,394 -0.67(-1.08%)
Aug 10, 2015 62.02 62.27 62.02 62.22 1,495 +0.61(+0.99%)
Aug 06, 2015 61.63 61.66 61.43 61.61 221 -0.25(-0.41%)
Aug 05, 2015 62.24 62.24 61.85 61.86 8,477 +0.14(+0.23%)
Aug 04, 2015 61.88 61.98 61.65 61.72 597 -0.26(-0.43%)
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.