Skip to main content

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

108.38 +0.59 (+0.55%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.