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 (%)
Aug 31, 2016 52.71 52.85 52.52 52.85 48,695 -0.05(-0.09%)
Aug 30, 2016 52.88 52.92 52.81 52.90 44,271 +0.02(+0.03%)
Aug 29, 2016 52.73 52.96 52.71 52.88 106,604 +0.33(+0.63%)
Aug 26, 2016 52.62 52.99 52.43 52.55 93,361 -0.07(-0.14%)
Aug 25, 2016 52.64 52.73 52.54 52.62 8,595 -0.07(-0.14%)
Aug 24, 2016 52.90 53.00 52.61 52.70 69,519 -0.28(-0.54%)
Aug 23, 2016 52.90 53.12 52.90 52.98 9,482 +0.26(+0.49%)
Aug 22, 2016 52.70 52.79 52.57 52.72 10,933 -0.09(-0.17%)
Aug 19, 2016 52.70 52.87 52.53 52.81 42,631 -0.03(-0.06%)
Aug 18, 2016 52.67 52.86 52.67 52.84 20,144 +0.19(+0.37%)
Aug 17, 2016 52.44 52.66 52.35 52.65 5,722 -0.01(-0.02%)
Aug 16, 2016 52.67 52.75 52.66 52.66 12,220 -0.18(-0.35%)
Aug 15, 2016 52.59 52.90 52.59 52.84 25,149 +0.36(+0.68%)
Aug 12, 2016 52.40 52.51 52.36 52.49 17,355 -0.03(-0.06%)
Aug 11, 2016 52.42 52.60 52.28 52.52 79,252 +0.38(+0.73%)
Aug 10, 2016 52.36 52.36 52.09 52.14 7,324 -0.26(-0.49%)
Aug 09, 2016 52.47 52.49 52.35 52.40 9,458 +0.05(+0.09%)
Aug 08, 2016 52.44 52.56 52.35 52.35 8,734 -0.03(-0.06%)
Aug 05, 2016 52.00 52.40 52.00 52.38 11,907 +0.66(+1.28%)
Aug 04, 2016 51.76 51.82 51.67 51.72 6,018 +0.01(+0.02%)
Aug 03, 2016 51.29 51.73 51.28 51.71 18,822 +0.40(+0.77%)
Aug 02, 2016 51.86 51.86 51.10 51.31 22,117 -0.66(-1.26%)
Aug 01, 2016 52.13 52.19 51.89 51.97 65,741 -0.23(-0.45%)
Jul 29, 2016 52.01 52.20 51.95 52.20 10,311 +0.01(+0.01%)
Jul 28, 2016 52.10 52.26 51.94 52.20 8,785 -0.17(-0.32%)
Jul 27, 2016 52.57 52.59 52.21 52.36 61,292 -0.03(-0.06%)
Jul 26, 2016 52.29 52.44 52.21 52.40 167,292 +0.15(+0.28%)
Jul 25, 2016 52.34 52.34 52.15 52.25 11,532 -0.11(-0.20%)
Jul 22, 2016 52.21 52.36 52.15 52.36 11,601 +0.23(+0.45%)
Jul 21, 2016 52.40 52.40 51.98 52.12 12,202 -0.19(-0.36%)
Jul 20, 2016 52.04 52.36 52.00 52.31 10,943 +0.31(+0.59%)
Jul 19, 2016 51.88 52.03 51.85 52.00 89,295 -0.10(-0.19%)
Jul 18, 2016 51.97 52.17 51.93 52.10 57,502 +0.16(+0.31%)
Jul 15, 2016 51.92 51.99 51.83 51.93 19,009 -0.01(-0.02%)
Jul 14, 2016 52.03 52.09 51.90 51.94 8,154 +0.36(+0.69%)
Jul 13, 2016 51.66 51.69 51.36 51.59 188,959 +0.02(+0.03%)
Jul 12, 2016 51.28 51.62 51.28 51.57 228,387 +0.66(+1.31%)
Jul 11, 2016 50.78 51.02 50.78 50.91 13,822 +0.23(+0.45%)
Jul 08, 2016 50.14 50.74 49.76 50.68 28,450 +0.92(+1.86%)
Jul 07, 2016 49.80 50.18 49.57 49.76 4,726,204 +0.06(+0.11%)
Jul 06, 2016 49.02 49.70 49.02 49.70 15,244 +0.35(+0.71%)
Jul 05, 2016 49.71 49.71 49.15 49.35 36,417 -0.70(-1.39%)
Jul 01, 2016 49.93 50.05 50.05 50.05 14,438 +0.11(+0.21%)
Jun 30, 2016 49.27 49.94 49.08 49.94 27,733 +0.75(+1.53%)
Jun 29, 2016 48.74 49.29 48.74 49.19 33,390 +0.89(+1.85%)
Jun 28, 2016 47.97 48.35 47.79 48.30 46,822 +0.94(+1.98%)
Jun 27, 2016 48.25 48.25 47.16 47.36 63,418 -1.29(-2.65%)
Jun 24, 2016 49.11 49.59 48.58 48.64 213,065 -2.11(-4.15%)
Jun 23, 2016 50.61 50.75 50.51 50.75 28,515 +0.79(+1.59%)
Jun 22, 2016 50.31 50.35 49.92 49.96 8,533 -0.09(-0.18%)
Jun 21, 2016 49.93 50.12 49.84 50.05 236,007 +0.08(+0.17%)
Jun 20, 2016 50.17 50.41 49.96 49.96 6,678 +0.31(+0.63%)
Jun 17, 2016 49.53 49.79 49.48 49.65 15,901 +0.12(+0.24%)
Jun 16, 2016 49.36 49.60 48.93 49.53 19,053 -0.02(-0.03%)
Jun 15, 2016 49.60 49.90 49.48 49.54 203,881 +0.01(+0.02%)
Jun 14, 2016 49.77 49.83 49.25 49.54 26,189 -0.32(-0.65%)
Jun 13, 2016 50.12 50.20 49.83 49.86 18,681 -0.54(-1.07%)
Jun 10, 2016 50.50 50.55 50.20 50.40 171,967 -0.59(-1.15%)
Jun 09, 2016 50.91 51.01 50.75 50.99 30,917 -0.15(-0.28%)
Jun 08, 2016 50.99 51.17 50.99 51.13 173,651 +0.12(+0.24%)
Jun 07, 2016 51.01 51.17 50.88 51.01 88,460 +0.22(+0.43%)
Jun 06, 2016 50.60 50.90 50.60 50.79 20,382 +0.34(+0.67%)
Jun 03, 2016 50.65 50.65 50.16 50.45 13,876 -0.28(-0.56%)
Jun 02, 2016 50.47 50.74 50.47 50.74 26,381 +0.20(+0.40%)
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.