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 (%)
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%)
Sep 02, 2014 60.19 60.19 59.77 59.85 2,054 +0.01(+0.02%)
Aug 29, 2014 59.84 59.84 59.84 59.84 431 +0.00(+0.01%)
Aug 28, 2014 59.79 59.87 59.70 59.83 3,261 -0.13(-0.21%)
Aug 27, 2014 59.96 59.96 59.96 59.96 292 +0.07(+0.12%)
Aug 26, 2014 59.92 60.01 59.89 59.89 993 +0.10(+0.17%)
Aug 25, 2014 59.78 59.82 59.76 59.78 15,076 +0.34(+0.58%)
Aug 22, 2014 59.52 59.52 59.44 59.44 1,749 -0.22(-0.37%)
Aug 21, 2014 59.39 59.66 59.39 59.66 546 +0.25(+0.42%)
Aug 20, 2014 58.98 59.41 58.98 59.41 714 +0.19(+0.31%)
Aug 19, 2014 59.08 59.23 59.00 59.23 10,069 +0.38(+0.65%)
Aug 18, 2014 58.71 58.85 58.70 58.85 11,452 +0.47(+0.81%)
Aug 15, 2014 58.45 58.39 58.11 58.38 8,192 -0.01(-0.02%)
Aug 14, 2014 58.15 58.40 58.15 58.39 4,149 +0.38(+0.66%)
Aug 13, 2014 58.12 57.89 58.00 58.00 1,334 +0.12(+0.20%)
Aug 12, 2014 57.85 57.89 57.80 57.89 5,316 -0.09(-0.16%)
Aug 11, 2014 57.91 57.98 57.91 57.98 415 +0.24(+0.42%)
Aug 08, 2014 57.68 57.68 57.63 57.74 174,286 +0.61(+1.07%)
Aug 07, 2014 57.35 57.35 57.13 57.13 764 -0.36(-0.63%)
Aug 06, 2014 57.10 57.61 57.10 57.49 1,305 +0.21(+0.37%)
Aug 05, 2014 57.86 57.86 57.28 57.28 659 -0.44(-0.76%)
Aug 04, 2014 57.72 57.73 57.72 57.72 44 +0.00(+0.00%)
Aug 01, 2014 57.70 57.74 57.31 57.72 2,133 -0.43(-0.74%)
Jul 31, 2014 58.15 58.15 58.15 58.15 443 -0.86(-1.46%)
Jul 30, 2014 58.87 59.02 58.87 59.02 683 -0.28(-0.46%)
Jul 29, 2014 59.29 59.29 59.29 59.29 5,575 +0.12(+0.20%)
Jul 28, 2014 59.39 59.39 58.94 59.17 1,831 -0.10(-0.17%)
Jul 25, 2014 59.26 59.28 59.26 59.27 668 -0.31(-0.51%)
Jul 24, 2014 59.53 59.58 59.53 59.58 2,334 +0.05(+0.08%)
Jul 23, 2014 59.48 59.53 59.34 59.53 1,041 +0.17(+0.28%)
Jul 22, 2014 59.49 59.49 59.37 59.37 15,574 +0.23(+0.39%)
Jul 21, 2014 59.10 59.14 58.86 59.14 1,046 -0.09(-0.16%)
Jul 18, 2014 58.94 59.23 58.90 59.23 2,118 +0.28(+0.47%)
Jul 17, 2014 58.95 58.95 58.95 58.95 1,112 -0.35(-0.58%)
Jul 16, 2014 59.25 59.30 59.25 59.30 24,141 +0.15(+0.25%)
Jul 15, 2014 59.15 59.15 59.15 59.15 529 +0.37(+0.64%)
Jul 14, 2014 58.77 58.77 58.77 58.77 8 +0.00(+0.00%)
Jul 11, 2014 58.77 58.77 58.77 58.77 2,069 +0.02(+0.04%)
Jul 10, 2014 58.58 58.75 58.58 58.75 754 -0.25(-0.43%)
Jul 09, 2014 58.94 59.11 58.80 59.00 14,497 +0.24(+0.40%)
Jul 08, 2014 58.89 58.89 58.74 58.77 7,751 -0.29(-0.50%)
Jul 07, 2014 59.30 59.30 58.98 59.06 6,030 -0.21(-0.36%)
Jul 03, 2014 59.31 59.27 59.27 59.27 14,468 +0.32(+0.55%)
Jul 02, 2014 59.00 59.01 58.95 58.95 40,521 +0.00(+0.00%)
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.