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 (%)
Dec 30, 2016 68.57 68.57 68.57 0 -0.24(-0.35%)
Dec 29, 2016 68.85 69.03 68.64 68.81 615,506 -0.11(-0.16%)
Dec 28, 2016 69.66 69.76 68.86 68.92 28,893 -0.66(-0.95%)
Dec 27, 2016 69.43 69.74 69.41 69.58 43,824 +0.17(+0.24%)
Dec 23, 2016 69.42 69.42 69.42 0 +0.19(+0.27%)
Dec 22, 2016 69.63 69.64 69.10 69.23 823,446 -0.43(-0.62%)
Dec 21, 2016 69.78 69.80 69.64 69.66 112,847 -0.11(-0.15%)
Dec 20, 2016 69.59 69.88 69.59 69.77 40,586 +0.28(+0.41%)
Dec 19, 2016 69.38 69.61 69.28 69.48 54,152 +0.14(+0.20%)
Dec 16, 2016 69.81 70.04 69.24 69.35 64,053 -0.23(-0.34%)
Dec 15, 2016 69.53 69.92 69.25 69.58 452,071 +0.36(+0.52%)
Dec 14, 2016 69.52 70.06 69.13 69.22 68,914 -0.65(-0.93%)
Dec 13, 2016 69.74 70.07 69.57 69.87 295,511 +0.40(+0.57%)
Dec 12, 2016 69.65 69.84 69.30 69.48 436,052 -0.26(-0.38%)
Dec 09, 2016 69.51 69.76 69.47 69.74 684,601 +0.38(+0.55%)
Dec 08, 2016 69.09 69.58 69.05 69.36 312,260 +0.36(+0.52%)
Dec 07, 2016 67.88 69.08 67.80 69.00 97,270 +1.09(+1.60%)
Dec 06, 2016 67.66 67.92 67.45 67.91 242,964 +0.38(+0.56%)
Dec 05, 2016 67.48 67.74 67.36 67.53 131,730 +0.38(+0.56%)
Dec 02, 2016 67.28 67.45 67.08 67.15 29,078 -0.12(-0.17%)
Dec 01, 2016 67.30 67.79 67.15 67.27 991,727 +0.10(+0.14%)
Nov 30, 2016 67.23 67.36 67.08 67.17 48,310 +0.25(+0.38%)
Nov 29, 2016 66.83 67.10 66.70 66.92 320,168 +0.04(+0.06%)
Nov 28, 2016 67.17 67.20 66.76 66.88 214,776 -0.38(-0.56%)
Nov 25, 2016 67.16 67.31 67.03 67.26 61,837 +0.22(+0.33%)
Nov 23, 2016 67.03 67.03 67.03 0 +0.22(+0.33%)
Nov 22, 2016 66.68 66.83 66.52 66.81 119,992 +0.24(+0.37%)
Nov 21, 2016 66.33 66.61 66.31 66.57 132,716 +0.39(+0.59%)
Nov 18, 2016 66.40 66.52 66.14 66.18 105,818 -0.14(-0.21%)
Nov 17, 2016 66.00 66.31 65.95 66.31 88,023 +0.17(+0.26%)
Nov 16, 2016 66.28 66.33 66.03 66.14 1,688,740 -0.31(-0.47%)
Nov 15, 2016 66.15 66.45 65.74 66.45 183,105 +0.52(+0.79%)
Nov 14, 2016 65.45 66.01 65.43 65.93 195,744 +0.67(+1.03%)
Nov 11, 2016 64.84 65.26 64.67 65.25 482,293 +0.06(+0.09%)
Nov 10, 2016 64.90 65.69 64.76 65.20 439,075 +0.74(+1.15%)
Nov 09, 2016 63.05 64.74 62.81 64.46 1,511,628 +1.27(+2.02%)
Nov 08, 2016 62.93 63.38 62.67 63.18 1,042,958 +0.18(+0.28%)
Nov 07, 2016 62.48 63.02 62.47 63.01 124,825 +1.38(+2.24%)
Nov 04, 2016 61.64 62.13 61.57 61.63 302,981 -0.10(-0.16%)
Nov 03, 2016 62.22 62.34 61.66 61.72 152,496 -0.36(-0.58%)
Nov 02, 2016 62.13 62.43 62.02 62.08 644,032 -0.21(-0.34%)
Nov 01, 2016 62.95 63.00 61.85 62.30 31,937 -0.43(-0.68%)
Oct 31, 2016 62.71 62.85 62.63 62.73 57,034 +0.17(+0.26%)
Oct 28, 2016 62.59 63.01 62.35 62.56 64,561 -0.04(-0.06%)
Oct 27, 2016 63.03 63.10 62.60 62.60 35,739 -0.24(-0.39%)
Oct 26, 2016 62.45 63.02 62.35 62.84 1,132,213 +0.00(+0.00%)
Oct 25, 2016 63.12 63.12 62.72 62.84 929,947 -0.23(-0.37%)
Oct 24, 2016 63.10 63.21 62.93 63.08 40,204 +0.28(+0.45%)
Oct 21, 2016 62.56 62.88 62.56 62.79 437,920 -0.19(-0.31%)
Oct 20, 2016 63.04 63.13 62.76 62.99 56,355 -0.04(-0.06%)
Oct 19, 2016 62.92 63.13 62.85 63.03 138,576 +0.09(+0.14%)
Oct 18, 2016 62.97 63.12 62.74 62.94 24,649 +0.53(+0.84%)
Oct 17, 2016 62.58 62.75 62.38 62.41 27,165 -0.16(-0.25%)
Oct 14, 2016 63.09 63.18 62.56 62.57 381,731 -0.07(-0.11%)
Oct 13, 2016 62.52 62.80 61.94 62.64 190,329 -0.29(-0.46%)
Oct 12, 2016 63.05 63.05 62.80 62.93 634,126 -0.05(-0.08%)
Oct 11, 2016 63.62 63.62 62.76 62.98 15,909 -0.84(-1.31%)
Oct 10, 2016 63.90 64.01 63.76 63.82 18,441 +0.43(+0.68%)
Oct 07, 2016 63.73 63.91 63.14 63.39 25,479 -0.35(-0.54%)
Oct 06, 2016 63.66 63.79 63.38 63.73 22,989 -0.02(-0.03%)
Oct 05, 2016 63.49 63.91 63.49 63.75 46,483 +0.55(+0.88%)
Oct 04, 2016 63.57 63.67 63.06 63.20 23,350 -0.15(-0.23%)
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.