Skip to main content

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

107.56 -0.14 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 52.16 52.29 51.89 52.25 2,073 +0.12(+0.23%)
Jun 29, 2015 52.37 52.58 52.09 52.13 2,903 -0.80(-1.52%)
Jun 26, 2015 52.87 52.95 52.87 52.93 1,267 -0.35(-0.66%)
Jun 25, 2015 53.27 53.28 53.26 53.28 1,597 +0.02(+0.03%)
Jun 24, 2015 53.27 53.27 53.27 53.27 357 -0.33(-0.61%)
Jun 22, 2015 53.54 53.67 53.53 53.59 208 +0.23(+0.44%)
Jun 19, 2015 53.63 53.63 53.36 53.36 947 -0.21(-0.39%)
Jun 18, 2015 53.70 53.70 53.57 53.57 3,824 +0.59(+1.11%)
Jun 16, 2015 52.87 52.98 52.86 52.98 128 +0.27(+0.52%)
Jun 15, 2015 52.48 52.71 52.48 52.71 2,742 -0.25(-0.46%)
Jun 12, 2015 52.98 52.99 52.89 52.95 8,180 -0.40(-0.76%)
Jun 11, 2015 53.26 53.47 53.26 53.35 5,947 +0.08(+0.16%)
Jun 10, 2015 52.99 53.28 52.99 53.27 4,676 +0.53(+1.01%)
Jun 09, 2015 52.55 52.74 52.55 52.74 1,568 +0.02(+0.05%)
Jun 08, 2015 52.75 52.75 52.68 52.71 1,502 -0.20(-0.38%)
Jun 05, 2015 52.78 53.02 52.78 52.91 1,792 -0.01(-0.03%)
Jun 04, 2015 53.02 53.02 52.93 52.93 572 -0.40(-0.74%)
Jun 03, 2015 53.27 53.49 53.27 53.32 1,271 +0.13(+0.24%)
Jun 02, 2015 53.15 53.38 53.13 53.20 17,066 +0.07(+0.13%)
Jun 01, 2015 53.17 53.20 53.13 53.13 9,875 +0.00(+0.00%)
May 29, 2015 53.16 53.30 53.07 53.13 860 -0.32(-0.59%)
May 28, 2015 53.44 53.45 53.44 53.44 845 +0.09(+0.17%)
May 27, 2015 53.25 53.39 53.25 53.35 1,358 +0.38(+0.72%)
May 26, 2015 53.20 53.20 52.97 52.97 3,082 -0.74(-1.38%)
May 22, 2015 53.61 53.71 53.71 53.71 1,643 +0.06(+0.10%)
May 21, 2015 53.58 53.77 53.49 53.66 5,143 -0.01(-0.02%)
May 20, 2015 53.67 53.67 53.67 53.67 361 +0.07(+0.13%)
May 19, 2015 53.59 53.60 53.59 53.60 479 +0.04(+0.07%)
May 18, 2015 53.46 53.62 53.36 53.56 1,611 +0.15(+0.28%)
May 15, 2015 53.31 53.41 53.31 53.41 865 +0.10(+0.19%)
May 14, 2015 53.19 53.31 53.19 53.31 2,325 +0.47(+0.88%)
May 13, 2015 52.88 52.88 52.84 52.84 10,589 -0.12(-0.22%)
May 12, 2015 52.96 52.96 52.96 52.96 619 -0.06(-0.12%)
May 11, 2015 53.32 53.35 53.01 53.02 25,694 -0.25(-0.48%)
May 08, 2015 53.26 53.32 53.26 53.28 688 +0.63(+1.19%)
May 07, 2015 52.43 52.65 52.43 52.65 896 +0.13(+0.26%)
May 06, 2015 52.83 52.83 52.22 52.52 3,731 -0.23(-0.43%)
May 05, 2015 53.02 53.02 52.75 52.75 863 -0.62(-1.16%)
May 04, 2015 53.31 53.37 53.31 53.36 1,440 +0.35(+0.66%)
May 01, 2015 52.91 53.01 52.91 53.01 972 +0.37(+0.71%)
Apr 30, 2015 52.88 52.93 52.57 52.64 7,937 -0.38(-0.72%)
Apr 29, 2015 53.02 53.02 53.01 53.02 91,802 -0.16(-0.31%)
Apr 28, 2015 53.13 53.19 53.13 53.19 840 +0.10(+0.19%)
Apr 27, 2015 53.25 53.25 53.08 53.08 1,590 +0.01(+0.01%)
Apr 24, 2015 53.11 53.15 53.06 53.08 500,207 -0.09(-0.16%)
Apr 23, 2015 53.03 53.19 53.03 53.16 698 +0.58(+1.10%)
Apr 22, 2015 52.62 52.62 52.59 52.59 367 -0.32(-0.61%)
Apr 21, 2015 52.88 52.91 52.88 52.91 860 -0.05(-0.10%)
Apr 20, 2015 52.85 52.96 52.85 52.96 1,303 +0.53(+1.00%)
Apr 17, 2015 52.54 52.54 52.34 52.44 7,380 -0.55(-1.05%)
Apr 16, 2015 53.12 53.17 52.97 52.99 143,757 -0.25(-0.48%)
Apr 15, 2015 53.26 53.26 53.22 53.24 906 +0.55(+1.05%)
Apr 14, 2015 52.58 52.82 52.58 52.69 1,974 -0.02(-0.05%)
Apr 13, 2015 52.94 52.94 52.69 52.71 2,870 -0.04(-0.07%)
Apr 10, 2015 52.48 52.76 52.48 52.75 1,429 +0.32(+0.60%)
Apr 09, 2015 52.37 52.44 52.35 52.44 2,024 +0.21(+0.39%)
Apr 08, 2015 52.29 52.29 52.19 52.23 13,546 +0.04(+0.08%)
Apr 07, 2015 52.47 52.54 52.19 52.19 5,030 -0.23(-0.44%)
Apr 06, 2015 51.68 52.50 51.68 52.42 1,815 +0.50(+0.96%)
Apr 02, 2015 52.05 51.92 51.92 51.92 1,011 +0.05(+0.09%)
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.