Indicators

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

102.17 -0.33 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	59.06	59.06	59.06	59.06	368	-0.60(-1.00%)
Jan 29, 2015	59.25	59.66	58.87	59.66	14,911	+0.49(+0.84%)
Jan 28, 2015	60.24	60.25	59.17	59.17	7,223	-1.23(-2.04%)
Jan 27, 2015	60.13	60.40	60.13	60.40	1,016	-0.25(-0.42%)
Jan 26, 2015	60.42	60.68	60.42	60.65	519	-0.09(-0.15%)
Jan 23, 2015	61.06	61.06	60.74	60.74	1,879	+0.20(+0.32%)
Jan 22, 2015	60.44	60.64	60.27	60.55	226,479	+0.44(+0.73%)
Jan 21, 2015	59.99	60.21	59.96	60.11	2,941	+0.45(+0.75%)
Jan 20, 2015	60.00	60.00	59.42	59.66	1,240	-0.19(-0.32%)
Jan 16, 2015	59.06	59.85	59.01	59.85	6,075	+0.79(+1.34%)
Jan 15, 2015	59.06	59.06	59.06	59.06	428	-0.53(-0.89%)
Jan 14, 2015	59.39	59.59	58.88	59.59	3,444	-0.48(-0.80%)
Jan 13, 2015	60.91	61.03	59.64	60.07	1,187,273	-0.17(-0.28%)
Jan 12, 2015	60.86	60.86	60.22	60.24	2,546	-0.63(-1.04%)
Jan 09, 2015	61.21	61.21	60.87	60.87	2,823	-0.58(-0.94%)
Jan 08, 2015	61.24	61.45	61.10	61.45	1,181,806	+1.22(+2.03%)
Jan 07, 2015	60.37	60.37	60.22	60.23	1,858	+0.48(+0.80%)
Jan 06, 2015	60.46	60.46	59.48	59.75	1,031	-1.27(-2.08%)

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.