Skip to main content

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

108.87 +1.31 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.