Skip to main content

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

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 61.95 62.02 61.95 61.98 3,401 -0.13(-0.21%)
Jul 31, 2015 62.37 62.37 62.12 62.12 356 -0.23(-0.36%)
Jul 30, 2015 62.34 62.40 62.32 62.34 1,403 -0.08(-0.14%)
Jul 29, 2015 62.29 62.48 62.29 62.43 20,802 +0.57(+0.93%)
Jul 28, 2015 61.85 61.85 61.85 61.85 292 +0.75(+1.23%)
Jul 27, 2015 61.37 61.37 61.01 61.10 11,679 -0.88(-1.41%)
Jul 24, 2015 61.97 61.97 61.97 61.97 302 -0.38(-0.61%)
Jul 23, 2015 62.69 62.69 62.29 62.35 1,419 -0.25(-0.41%)
Jul 22, 2015 62.58 62.70 62.58 62.61 80,134 +0.00(+0.00%)
Jul 21, 2015 63.00 63.00 62.60 62.60 2,835 -0.41(-0.65%)
Jul 20, 2015 62.92 63.05 62.92 63.02 3,603 -0.07(-0.11%)
Jul 16, 2015 63.09 63.11 63.04 63.09 84 +0.43(+0.69%)
Jul 15, 2015 62.93 62.93 62.54 62.65 3,591 -0.18(-0.29%)
Jul 14, 2015 62.81 62.86 62.78 62.83 2,155 +0.33(+0.53%)
Jul 13, 2015 62.36 62.53 62.32 62.50 8,257 +0.60(+0.97%)
Jul 10, 2015 61.81 61.90 61.81 61.90 10,252 +0.60(+0.97%)
Jul 09, 2015 61.90 61.90 61.30 61.30 2,459 +0.37(+0.60%)
Jul 08, 2015 61.47 61.47 60.94 60.94 259,945 -1.11(-1.79%)
Jul 07, 2015 61.07 62.05 61.07 62.05 9,717 +0.44(+0.72%)
Jul 06, 2015 61.56 61.61 61.56 61.61 539 -0.49(-0.79%)
Jul 02, 2015 62.24 62.10 62.10 62.10 1,167 +0.13(+0.21%)
Jul 01, 2015 62.06 62.21 61.96 61.96 1,041 +0.05(+0.08%)
Jun 30, 2015 61.81 61.96 61.49 61.92 1,749 +0.14(+0.23%)
Jun 29, 2015 62.06 62.31 61.73 61.78 2,450 -0.95(-1.52%)
Jun 26, 2015 62.66 62.75 62.66 62.73 1,069 -0.42(-0.66%)
Jun 25, 2015 63.13 63.15 63.11 63.15 1,347 +0.02(+0.03%)
Jun 24, 2015 63.13 63.13 63.13 63.13 301 -0.38(-0.61%)
Jun 22, 2015 63.46 63.61 63.44 63.51 175 +0.28(+0.44%)
Jun 19, 2015 63.56 63.56 63.23 63.23 799 -0.25(-0.39%)
Jun 18, 2015 63.64 63.64 63.48 63.48 3,227 +0.70(+1.11%)
Jun 16, 2015 62.66 62.79 62.65 62.79 108 +0.33(+0.52%)
Jun 15, 2015 62.19 62.46 62.19 62.46 2,314 -0.29(-0.46%)
Jun 12, 2015 62.79 62.80 62.68 62.75 6,902 -0.48(-0.76%)
Jun 11, 2015 63.12 63.37 63.12 63.23 5,018 +0.10(+0.16%)
Jun 10, 2015 62.80 63.14 62.80 63.13 3,946 +0.63(+1.01%)
Jun 09, 2015 62.28 62.50 62.28 62.50 1,323 +0.03(+0.05%)
Jun 08, 2015 62.51 62.51 62.44 62.47 1,268 -0.24(-0.38%)
Jun 05, 2015 62.55 62.84 62.55 62.71 1,512 -0.02(-0.03%)
Jun 04, 2015 62.84 62.84 62.72 62.72 483 -0.47(-0.74%)
Jun 03, 2015 63.13 63.39 63.13 63.19 1,072 +0.15(+0.24%)
Jun 02, 2015 62.99 63.26 62.96 63.04 14,400 +0.08(+0.13%)
Jun 01, 2015 63.01 63.04 62.96 62.96 8,333 +0.00(+0.00%)
May 29, 2015 63.00 63.16 62.89 62.96 726 -0.38(-0.59%)
May 28, 2015 63.33 63.34 63.33 63.33 713 +0.11(+0.17%)
May 27, 2015 63.11 63.27 63.11 63.22 1,146 +0.45(+0.72%)
May 26, 2015 63.05 63.05 62.77 62.77 2,601 -0.88(-1.38%)
May 22, 2015 63.53 63.65 63.65 63.65 1,386 +0.07(+0.10%)
May 21, 2015 63.49 63.73 63.39 63.59 4,339 -0.02(-0.02%)
May 20, 2015 63.60 63.60 63.60 63.60 305 +0.08(+0.13%)
May 19, 2015 63.51 63.52 63.51 63.52 404 +0.04(+0.07%)
May 18, 2015 63.35 63.54 63.24 63.47 1,359 +0.18(+0.28%)
May 15, 2015 63.18 63.30 63.18 63.30 730 +0.12(+0.19%)
May 14, 2015 63.03 63.17 63.03 63.17 1,962 +0.55(+0.88%)
May 13, 2015 62.67 62.67 62.62 62.62 8,935 -0.14(-0.22%)
May 12, 2015 62.76 62.76 62.76 62.76 522 -0.08(-0.12%)
May 11, 2015 63.19 63.23 62.82 62.84 21,681 -0.30(-0.48%)
May 08, 2015 63.12 63.19 63.12 63.14 581 +0.74(+1.19%)
May 07, 2015 62.13 62.40 62.13 62.40 756 +0.16(+0.26%)
May 06, 2015 62.61 62.61 61.88 62.24 3,148 -0.27(-0.43%)
May 05, 2015 62.84 62.84 62.51 62.51 728 -0.73(-1.16%)
May 04, 2015 63.17 63.25 63.17 63.24 1,215 +0.41(+0.66%)
May 01, 2015 62.71 62.83 62.71 62.83 820 +0.44(+0.71%)
Apr 30, 2015 62.67 62.72 62.30 62.39 6,698 -0.45(-0.72%)
Apr 29, 2015 62.83 62.84 62.82 62.84 77,464 -0.19(-0.31%)
Apr 28, 2015 62.97 63.03 62.97 63.03 709 +0.12(+0.19%)
Apr 27, 2015 63.11 63.11 62.91 62.91 1,341 +0.01(+0.01%)
Apr 24, 2015 62.94 62.99 62.88 62.90 422,079 -0.10(-0.16%)
Apr 23, 2015 62.85 63.03 62.85 63.01 589 +0.68(+1.10%)
Apr 22, 2015 62.36 62.36 62.32 62.32 310 -0.38(-0.61%)
Apr 21, 2015 62.67 62.71 62.67 62.71 726 -0.06(-0.10%)
Apr 20, 2015 62.63 62.77 62.63 62.77 1,099 +0.62(+1.00%)
Apr 17, 2015 62.26 62.26 62.02 62.14 6,227 -0.66(-1.05%)
Apr 16, 2015 62.95 63.01 62.77 62.80 121,303 -0.30(-0.48%)
Apr 15, 2015 63.12 63.12 63.07 63.10 764 +0.66(+1.05%)
Apr 14, 2015 62.31 62.59 62.31 62.44 1,665 -0.03(-0.05%)
Apr 13, 2015 62.73 62.73 62.44 62.47 2,422 -0.04(-0.07%)
Apr 10, 2015 62.20 62.53 62.20 62.52 1,206 +0.37(+0.60%)
Apr 09, 2015 62.06 62.14 62.04 62.14 1,708 +0.24(+0.39%)
Apr 08, 2015 61.97 61.97 61.85 61.90 11,430 +0.05(+0.08%)
Apr 07, 2015 62.18 62.26 61.85 61.85 4,244 -0.27(-0.44%)
Apr 06, 2015 61.24 62.22 61.24 62.12 1,531 +0.59(+0.96%)
Apr 02, 2015 61.68 61.53 61.53 61.53 853 +0.05(+0.09%)
Apr 01, 2015 61.66 61.66 61.21 61.48 18,786 -0.50(-0.80%)
Mar 30, 2015 61.75 62.00 61.75 61.97 200 +0.82(+1.34%)
Mar 27, 2015 61.05 61.20 61.03 61.16 1,146 -0.07(-0.11%)
Mar 26, 2015 61.28 61.28 61.11 61.22 8,775 -0.25(-0.41%)
Mar 25, 2015 62.05 62.05 61.47 61.47 1,517 -0.70(-1.12%)
Mar 24, 2015 62.43 62.56 62.17 62.17 2,731 -0.45(-0.72%)
Mar 23, 2015 62.53 62.62 62.53 62.62 1,904 -0.12(-0.20%)
Mar 20, 2015 62.54 62.74 62.53 62.74 4,369 +0.79(+1.27%)
Mar 19, 2015 62.15 62.15 61.91 61.95 15,654 -0.38(-0.62%)
Mar 18, 2015 61.35 62.34 61.35 62.34 756 +0.68(+1.10%)
Mar 17, 2015 61.61 61.71 61.45 61.66 3,783 -0.11(-0.18%)
Mar 16, 2015 61.49 61.78 61.49 61.77 2,493 +0.71(+1.16%)
Mar 13, 2015 61.26 61.26 60.75 61.06 12,312 -0.18(-0.29%)
Mar 12, 2015 60.89 61.25 60.89 61.23 1,458 +0.50(+0.83%)
Mar 11, 2015 60.79 60.79 60.73 60.73 2,741 +0.02(+0.03%)
Mar 10, 2015 61.43 61.43 60.71 60.71 3,899 -1.05(-1.69%)
Mar 09, 2015 61.81 61.86 61.75 61.76 159,896 +0.39(+0.64%)
Mar 06, 2015 62.24 62.24 61.36 61.37 7,401 -0.98(-1.57%)
Mar 05, 2015 62.56 62.56 62.30 62.35 1,469 +0.09(+0.15%)
Mar 04, 2015 62.29 62.29 62.22 62.25 742 -0.21(-0.34%)
Mar 03, 2015 62.45 62.52 62.45 62.47 8,630 -0.43(-0.68%)
Mar 02, 2015 62.64 62.90 62.62 62.90 1,131 +0.34(+0.54%)
Feb 27, 2015 62.77 62.77 62.50 62.56 16,297 +0.00(+0.00%)
Feb 26, 2015 62.80 62.80 62.56 62.56 8,097 -0.28(-0.45%)
Feb 25, 2015 62.70 62.92 62.70 62.84 5,978 -0.07(-0.12%)
Feb 24, 2015 62.94 62.94 62.92 62.92 804 +0.25(+0.40%)
Feb 23, 2015 62.66 62.66 62.66 62.66 393 +0.07(+0.12%)
Feb 20, 2015 62.41 62.71 61.97 62.59 2,785 +0.03(+0.04%)
Feb 19, 2015 62.32 62.62 62.32 62.56 2,632 +0.00(+0.00%)
Feb 18, 2015 62.36 62.58 62.36 62.56 1,524 -0.13(-0.21%)
Feb 17, 2015 62.58 62.69 62.58 62.69 972 +0.16(+0.25%)
Feb 13, 2015 62.44 62.53 62.53 62.53 428 +0.27(+0.43%)
Feb 12, 2015 62.13 62.26 62.13 62.26 461 +0.61(+0.99%)
Feb 11, 2015 61.49 61.65 61.40 61.65 3,924 +0.09(+0.15%)
Feb 10, 2015 61.28 61.71 61.12 61.56 6,559 +0.57(+0.93%)
Feb 09, 2015 61.28 61.28 60.99 60.99 873 -0.64(-1.04%)
Feb 06, 2015 61.58 61.72 61.58 61.63 624 +0.24(+0.39%)
Feb 05, 2015 61.08 61.40 61.05 61.40 3,584 +0.30(+0.49%)
Feb 04, 2015 60.81 61.09 60.73 61.09 29,637 +0.17(+0.27%)
Feb 03, 2015 60.10 60.93 60.10 60.93 8,106 +2.03(+3.45%)
Feb 02, 2015 59.07 59.07 58.89 58.89 586 -0.17(-0.28%)
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%)
Jan 02, 2015 61.02 61.02 61.02 61.02 201 -0.58(-0.94%)
Dec 31, 2014 62.10 61.60 61.60 61.60 22,074 -0.51(-0.83%)
Dec 30, 2014 62.14 62.17 62.11 62.11 2,747 -0.27(-0.43%)
Dec 29, 2014 62.36 62.38 62.36 62.38 2,190 +0.11(+0.17%)
Dec 26, 2014 62.31 62.49 62.27 62.27 83,429 +0.18(+0.29%)
Dec 24, 2014 62.22 62.10 62.10 62.10 1,178 -0.11(-0.17%)
Dec 23, 2014 62.20 62.20 62.20 62.20 522 +0.42(+0.69%)
Dec 22, 2014 61.70 61.78 61.56 61.78 994 +0.31(+0.50%)
Dec 19, 2014 61.38 61.47 61.30 61.47 734 +0.62(+1.02%)
Dec 18, 2014 60.33 60.85 60.33 60.85 4,839 +2.22(+3.78%)
Dec 16, 2014 58.63 58.63 58.63 58.63 1 -0.36(-0.61%)
Dec 15, 2014 58.74 58.99 58.74 58.99 10,280 -1.00(-1.67%)
Dec 12, 2014 60.00 60.00 60.00 60.00 196 -0.48(-0.80%)
Dec 11, 2014 60.59 60.76 60.48 60.48 3,503 +0.28(+0.46%)
Dec 10, 2014 60.54 60.54 60.02 60.20 12,657 -1.02(-1.66%)
Dec 08, 2014 61.56 61.56 61.13 61.22 151 -0.52(-0.85%)
Dec 05, 2014 61.73 61.74 61.73 61.74 1,300 +0.19(+0.30%)
Dec 04, 2014 61.35 61.65 61.35 61.56 3,316 -0.10(-0.17%)
Dec 03, 2014 61.64 61.66 61.64 61.66 748 +0.21(+0.35%)
Dec 02, 2014 61.31 61.45 61.30 61.45 17,783 +0.53(+0.86%)
Dec 01, 2014 60.84 61.04 60.83 60.92 1,980 -0.36(-0.59%)
Nov 28, 2014 61.53 61.53 61.28 61.28 1,897 -0.28(-0.45%)
Nov 26, 2014 61.65 61.56 61.56 61.56 13,678 -0.24(-0.39%)
Nov 25, 2014 61.94 61.94 61.63 61.80 12,226 +0.11(+0.18%)
Nov 24, 2014 61.77 61.77 61.69 61.69 3,185 +0.17(+0.27%)
Nov 21, 2014 62.06 62.06 61.52 61.52 17,625 +0.39(+0.64%)
Nov 20, 2014 60.95 61.13 60.81 61.13 20,014 +0.07(+0.12%)
Nov 19, 2014 60.96 61.07 60.81 61.06 124,746 +0.41(+0.67%)
Nov 17, 2014 60.76 60.76 60.60 60.65 124 -0.11(-0.18%)
Nov 14, 2014 60.76 60.79 60.72 60.76 26,340 +0.08(+0.13%)
Nov 12, 2014 60.53 60.68 60.53 60.68 79 +0.03(+0.05%)
Nov 11, 2014 60.69 60.69 60.65 60.65 1,027 -0.07(-0.12%)
Nov 10, 2014 60.64 60.72 60.64 60.72 415 +0.28(+0.46%)
Nov 07, 2014 60.44 60.44 60.44 60.44 332 +0.20(+0.32%)
Nov 06, 2014 60.24 60.25 60.06 60.25 1,121 +0.03(+0.05%)
Nov 05, 2014 59.95 60.22 59.77 60.22 3,153 +0.37(+0.62%)
Nov 04, 2014 59.60 59.85 59.42 59.85 1,367 -0.29(-0.48%)
Nov 03, 2014 60.12 60.15 59.90 60.14 33,682 +0.37(+0.62%)
Oct 31, 2014 60.08 60.08 59.76 59.76 36,726 +0.64(+1.08%)
Oct 30, 2014 58.88 59.33 58.85 59.13 90,471 +0.48(+0.81%)
Oct 29, 2014 58.65 58.65 58.65 58.65 246 +0.14(+0.24%)
Oct 28, 2014 58.51 58.51 58.51 58.51 388 +0.16(+0.27%)
Oct 27, 2014 58.27 58.35 58.26 58.35 1,561 +0.05(+0.08%)
Oct 24, 2014 58.22 58.35 58.08 58.31 1,991 +0.24(+0.42%)
Oct 23, 2014 58.21 58.21 57.99 58.07 878 +0.52(+0.90%)
Oct 22, 2014 57.88 57.95 57.55 57.55 182,038 -0.19(-0.34%)
Oct 21, 2014 57.37 57.74 57.34 57.74 5,126 +0.98(+1.73%)
Oct 20, 2014 56.35 56.76 56.35 56.76 1,730 +0.60(+1.07%)
Oct 17, 2014 56.40 56.49 56.12 56.15 51,583 +0.72(+1.29%)
Oct 16, 2014 55.02 55.79 55.02 55.44 13,548 +0.08(+0.15%)
Oct 15, 2014 55.32 55.59 54.15 55.35 31,197 -0.59(-1.06%)
Oct 14, 2014 56.23 56.47 55.95 55.95 3,912 +0.14(+0.25%)
Oct 13, 2014 56.95 56.95 55.81 55.81 77,610 -0.91(-1.60%)
Oct 10, 2014 57.45 57.45 56.72 56.72 1,782,614 -0.77(-1.34%)
Oct 09, 2014 58.38 58.43 57.49 57.49 46,498 -1.24(-2.11%)
Oct 08, 2014 57.84 58.73 57.42 58.73 3,919 +0.78(+1.35%)
Oct 07, 2014 58.11 58.39 57.86 57.94 2,343 -0.75(-1.28%)
Oct 06, 2014 58.75 58.75 58.47 58.70 115,546 +0.18(+0.30%)
Oct 03, 2014 58.45 58.52 58.45 58.52 590 +0.96(+1.66%)
Oct 02, 2014 57.98 57.98 57.56 57.56 1,093 -0.42(-0.72%)
Oct 01, 2014 58.49 58.67 57.98 57.98 194,751 -0.92(-1.56%)
Sep 30, 2014 58.85 58.97 58.85 58.90 1,136 -0.19(-0.31%)
Sep 29, 2014 58.63 59.09 58.63 59.09 884 +0.00(+0.00%)
Sep 26, 2014 58.73 59.35 58.73 59.09 2,700 +0.27(+0.45%)
Sep 25, 2014 58.96 59.00 58.82 58.82 18,992 -0.80(-1.34%)
Sep 24, 2014 59.51 59.62 59.51 59.62 452 +0.30(+0.51%)
Sep 23, 2014 59.40 59.52 59.31 59.31 1,207 -0.33(-0.56%)
Sep 22, 2014 60.03 60.03 59.65 59.65 884 -0.42(-0.69%)
Sep 19, 2014 60.38 60.42 60.05 60.06 54,350 -0.22(-0.37%)
Sep 18, 2014 60.07 60.28 60.06 60.28 1,261,904 +0.29(+0.48%)
Sep 17, 2014 59.99 60.03 59.87 60.00 2,692 +0.63(+1.06%)
Sep 16, 2014 59.37 59.37 59.37 59.37 412 -0.02(-0.03%)
Sep 15, 2014 59.20 59.39 59.20 59.39 3,650 +0.09(+0.16%)
Sep 12, 2014 59.69 59.71 59.24 59.29 1,221,414 -0.39(-0.65%)
Sep 11, 2014 59.68 59.68 59.68 59.68 10 +0.00(+0.00%)
Sep 10, 2014 59.45 59.68 59.31 59.68 1,971 +0.08(+0.13%)
Sep 09, 2014 59.70 59.82 59.61 59.61 705 -0.31(-0.51%)
Sep 08, 2014 59.92 60.12 59.91 59.91 651 -0.10(-0.17%)
Sep 05, 2014 59.69 60.02 59.79 60.02 3,540 +0.22(+0.37%)
Sep 04, 2014 59.82 60.04 59.79 59.79 2,185 -0.18(-0.29%)
Sep 03, 2014 60.28 60.28 59.95 59.97 244,346 +0.12(+0.20%)
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.