Indicators

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

107.56 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	52.41	51.98	51.98	51.98	26,158	-0.43(-0.83%)
Dec 30, 2014	52.44	52.46	52.42	52.42	3,255	-0.23(-0.43%)
Dec 29, 2014	52.62	52.65	52.62	52.64	2,595	+0.09(+0.17%)
Dec 26, 2014	52.58	52.73	52.55	52.55	98,863	+0.15(+0.29%)
Dec 24, 2014	52.50	52.40	52.40	52.40	1,396	-0.09(-0.17%)
Dec 23, 2014	52.49	52.49	52.49	52.49	619	+0.36(+0.69%)
Dec 22, 2014	52.07	52.13	51.95	52.13	1,178	+0.26(+0.50%)
Dec 19, 2014	51.80	51.87	51.73	51.87	870	+0.52(+1.02%)
Dec 18, 2014	50.91	51.35	50.91	51.35	5,734	+1.87(+3.78%)
Dec 16, 2014	49.48	49.48	49.48	49.48	1	-0.31(-0.61%)
Dec 15, 2014	49.57	49.78	49.57	49.78	12,182	-0.85(-1.67%)
Dec 12, 2014	50.63	50.63	50.63	50.63	232	-0.41(-0.80%)
Dec 11, 2014	51.13	51.27	51.04	51.04	4,151	+0.23(+0.46%)
Dec 10, 2014	51.09	51.09	50.65	50.80	14,999	-0.86(-1.66%)
Dec 08, 2014	51.95	51.95	51.59	51.66	179	-0.44(-0.85%)
Dec 05, 2014	52.10	52.10	52.10	52.10	1,540	+0.16(+0.30%)
Dec 04, 2014	51.77	52.03	51.77	51.95	3,929	-0.09(-0.17%)
Dec 03, 2014	52.02	52.03	52.02	52.03	887	+0.18(+0.35%)
Dec 02, 2014	51.74	51.85	51.73	51.85	21,073	+0.44(+0.86%)

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.