Skip to main content

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

108.54 +0.75 (+0.70%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 82.04 82.76 81.99 82.21 155,334 +0.46(+0.56%)
Nov 29, 2017 81.52 82.06 81.52 81.75 643,245 +0.46(+0.56%)
Nov 28, 2017 80.46 81.32 80.40 81.29 53,716 +0.97(+1.20%)
Nov 27, 2017 80.64 80.24 80.33 82,480 -0.31(-0.38%)
Nov 24, 2017 80.87 80.88 80.61 80.64 23,228 +0.01(+0.01%)
Nov 22, 2017 80.70 80.75 80.54 80.63 257,000 +0.01(+0.01%)
Nov 21, 2017 80.56 80.71 80.46 80.62 173,178 +0.45(+0.56%)
Nov 20, 2017 80.07 80.22 79.88 80.17 106,607 +0.28(+0.35%)
Nov 17, 2017 79.73 80.02 79.73 79.89 69,025 -0.10(-0.12%)
Nov 16, 2017 79.42 80.15 79.41 79.99 300,300 +1.14(+1.45%)
Nov 15, 2017 78.82 79.05 78.36 78.85 211,479 -0.30(-0.38%)
Nov 14, 2017 79.29 79.30 78.97 79.15 60,968 -0.35(-0.44%)
Nov 13, 2017 79.05 79.62 79.05 79.49 165,663 +0.06(+0.08%)
Nov 10, 2017 79.37 79.46 79.16 79.43 150,596 +0.10(+0.13%)
Nov 09, 2017 79.20 79.37 78.77 79.33 52,666 -0.23(-0.29%)
Nov 08, 2017 79.39 79.56 79.17 79.56 49,748 +0.19(+0.24%)
Nov 07, 2017 79.77 79.81 79.17 79.37 516,570 -0.25(-0.31%)
Nov 06, 2017 79.56 79.67 79.33 79.62 629,524 +0.15(+0.19%)
Nov 03, 2017 79.41 79.54 79.27 79.47 53,707 +0.18(+0.23%)
Nov 02, 2017 79.30 79.32 78.76 79.29 88,715 +0.14(+0.18%)
Nov 01, 2017 79.25 79.51 79.04 79.16 102,404 +0.23(+0.29%)
Oct 31, 2017 78.92 79.03 78.77 78.93 65,572 +0.13(+0.16%)
Oct 30, 2017 79.06 78.63 78.80 143,217 -0.27(-0.34%)
Oct 27, 2017 78.89 79.07 78.48 79.07 2,624,289 +0.18(+0.23%)
Oct 26, 2017 79.04 79.19 78.77 78.89 139,088 +0.14(+0.18%)
Oct 25, 2017 79.22 79.24 78.24 78.75 44,420 -0.54(-0.68%)
Oct 24, 2017 79.17 79.45 79.12 79.28 151,562 +0.34(+0.43%)
Oct 23, 2017 79.18 79.28 78.90 78.95 145,255 -0.05(-0.06%)
Oct 20, 2017 78.90 79.04 78.79 79.00 32,297 +0.53(+0.67%)
Oct 19, 2017 78.08 78.47 77.93 78.47 48,064 -0.08(-0.10%)
Oct 18, 2017 78.58 78.64 78.42 78.55 220,958 +0.14(+0.18%)
Oct 17, 2017 78.47 78.47 78.29 78.41 244,859 +0.00(+0.00%)
Oct 16, 2017 78.49 78.54 78.25 78.41 58,963 +0.05(+0.06%)
Oct 13, 2017 78.13 78.50 78.02 78.36 53,195 +0.26(+0.33%)
Oct 12, 2017 78.36 78.36 78.03 78.10 81,897 -0.37(-0.47%)
Oct 11, 2017 78.30 78.49 78.30 78.47 250,069 +0.05(+0.06%)
Oct 10, 2017 78.27 78.54 78.17 78.42 104,984 +0.36(+0.46%)
Oct 09, 2017 78.27 78.37 77.93 78.06 32,469 -0.13(-0.17%)
Oct 06, 2017 78.16 78.37 78.09 78.19 59,370 -0.19(-0.24%)
Oct 05, 2017 78.03 78.46 78.03 78.38 59,069 +0.40(+0.51%)
Oct 04, 2017 78.04 78.17 77.93 77.98 201,230 -0.05(-0.06%)
Oct 03, 2017 77.77 78.03 77.65 78.03 531,900 +0.42(+0.54%)
Oct 02, 2017 77.07 77.61 77.00 77.61 828,704 +0.70(+0.91%)
Sep 29, 2017 76.72 76.96 76.63 76.92 165,854 +0.16(+0.21%)
Sep 28, 2017 76.56 76.78 76.55 76.76 93,779 -0.08(-0.10%)
Sep 27, 2017 76.73 76.92 76.36 76.84 166,988 +0.48(+0.63%)
Sep 26, 2017 76.33 76.49 76.24 76.36 354,480 +0.22(+0.29%)
Sep 25, 2017 75.92 76.34 75.90 76.14 55,541 +0.15(+0.20%)
Sep 22, 2017 75.79 76.04 75.73 75.99 41,729 +0.14(+0.18%)
Sep 21, 2017 75.88 75.99 75.72 75.86 90,213 -0.13(-0.18%)
Sep 20, 2017 76.08 76.08 75.69 75.99 67,388 -0.02(-0.03%)
Sep 19, 2017 76.21 76.21 75.89 76.01 66,029 -0.02(-0.03%)
Sep 18, 2017 76.07 76.28 75.94 76.03 366,906 +0.08(+0.10%)
Sep 15, 2017 75.65 75.95 75.56 75.95 624,379 +0.28(+0.37%)
Sep 14, 2017 75.59 75.81 75.59 75.68 155,708 -0.11(-0.14%)
Sep 13, 2017 75.57 75.79 75.49 75.79 227,749 +0.14(+0.18%)
Sep 12, 2017 75.32 75.81 75.32 75.65 607,951 +0.55(+0.74%)
Sep 11, 2017 74.64 75.12 74.64 75.09 67,147 +0.90(+1.21%)
Sep 08, 2017 74.26 74.38 74.12 74.19 298,636 -0.18(-0.24%)
Sep 07, 2017 74.66 74.67 74.25 74.37 83,113 -0.18(-0.24%)
Sep 06, 2017 74.34 74.63 74.28 74.55 238,578 +0.43(+0.57%)
Sep 05, 2017 74.64 74.65 73.77 74.12 1,329,379 -0.73(-0.98%)
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.