Skip to main content

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

108.31 +0.52 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.