Skip to main content

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

90.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 73.18 73.40 73.12 73.12 247,436 -0.19(-0.26%)
Mar 30, 2017 72.91 73.38 72.87 73.31 125,039 +0.34(+0.47%)
Mar 29, 2017 72.72 73.09 72.68 72.97 168,497 +0.19(+0.26%)
Mar 28, 2017 71.93 72.96 71.91 72.78 79,603 +0.74(+1.03%)
Mar 27, 2017 71.45 72.09 71.21 72.04 266,202 -0.04(-0.06%)
Mar 24, 2017 72.33 72.52 71.75 72.08 87,772 -0.42(-0.58%)
Mar 23, 2017 72.49 72.93 72.33 72.50 251,493 -0.06(-0.08%)
Mar 22, 2017 72.17 72.68 72.09 72.56 81,142 +0.26(+0.36%)
Mar 21, 2017 73.77 73.77 72.24 72.30 270,934 -1.28(-1.74%)
Mar 20, 2017 73.75 73.81 73.47 73.58 90,901 -0.20(-0.27%)
Mar 17, 2017 74.23 74.23 73.78 73.78 67,083 -0.33(-0.45%)
Mar 16, 2017 74.30 74.33 73.96 74.11 117,357 -0.13(-0.18%)
Mar 15, 2017 73.71 74.38 73.66 74.24 482,187 +0.60(+0.81%)
Mar 14, 2017 73.75 73.75 73.32 73.64 1,490,536 -0.30(-0.41%)
Mar 13, 2017 74.04 74.12 73.85 73.94 93,472 -0.12(-0.16%)
Mar 10, 2017 74.16 74.20 73.70 74.06 141,334 +0.27(+0.37%)
Mar 09, 2017 73.90 74.07 73.44 73.79 228,189 -0.17(-0.23%)
Mar 08, 2017 74.21 74.42 73.87 73.96 262,613 -0.12(-0.16%)
Mar 07, 2017 74.31 74.44 74.01 74.08 160,908 -0.44(-0.59%)
Mar 06, 2017 74.68 74.68 74.23 74.52 72,510 -0.51(-0.68%)
Mar 03, 2017 74.86 75.03 74.72 75.03 125,407 +0.16(+0.21%)
Mar 02, 2017 75.32 75.32 74.81 74.87 383,524 -0.45(-0.60%)
Mar 01, 2017 75.00 75.57 75.00 75.32 141,221 +0.99(+1.33%)
Feb 28, 2017 74.45 74.49 74.19 74.33 86,858 -0.42(-0.56%)
Feb 27, 2017 74.46 74.79 74.37 74.75 111,679 +0.27(+0.36%)
Feb 24, 2017 73.95 74.48 73.91 74.48 97,988 +0.07(+0.09%)
Feb 23, 2017 74.81 74.81 74.33 74.41 42,647 -0.15(-0.20%)
Feb 22, 2017 74.62 74.66 74.43 74.56 218,929 -0.18(-0.24%)
Feb 21, 2017 74.38 74.81 74.38 74.74 167,460 +0.57(+0.77%)
Feb 17, 2017 74.17 74.17 74.17 0 +0.05(+0.07%)
Feb 16, 2017 74.16 74.32 73.88 74.12 99,455 -0.03(-0.04%)
Feb 15, 2017 73.71 74.19 73.68 74.15 110,852 +0.49(+0.67%)
Feb 14, 2017 73.16 73.66 73.06 73.66 180,157 +0.56(+0.77%)
Feb 13, 2017 72.74 73.25 72.74 73.10 102,065 +0.54(+0.74%)
Feb 10, 2017 72.45 72.62 72.30 72.56 46,672 +0.23(+0.32%)
Feb 09, 2017 71.93 72.51 71.93 72.33 239,042 +0.49(+0.68%)
Feb 08, 2017 71.66 71.87 71.46 71.84 420,823 -0.12(-0.17%)
Feb 07, 2017 72.17 72.30 71.88 71.96 852,630 -0.16(-0.22%)
Feb 06, 2017 72.06 72.33 71.94 72.12 89,638 -0.06(-0.08%)
Feb 03, 2017 71.86 72.22 71.77 72.18 51,295 +0.74(+1.04%)
Feb 02, 2017 71.35 71.56 71.19 71.44 86,945 -0.13(-0.18%)
Feb 01, 2017 71.61 71.75 71.23 71.57 1,180,929 +0.49(+0.69%)
Jan 31, 2017 70.86 71.12 70.55 71.08 438,866 +0.02(+0.03%)
Jan 30, 2017 71.26 71.26 70.60 71.06 89,656 -0.45(-0.63%)
Jan 27, 2017 71.85 71.93 71.42 71.51 86,239 -0.31(-0.43%)
Jan 26, 2017 71.98 72.11 71.78 71.82 482,467 -0.19(-0.26%)
Jan 25, 2017 71.65 72.02 71.57 72.01 124,860 +0.83(+1.17%)
Jan 24, 2017 70.53 71.28 70.53 71.18 174,679 +0.74(+1.05%)
Jan 23, 2017 70.71 70.71 70.19 70.44 166,891 -0.23(-0.33%)
Jan 20, 2017 70.72 70.91 70.46 70.67 843,700 +0.11(+0.16%)
Jan 19, 2017 70.87 70.99 70.36 70.56 325,606 -0.30(-0.42%)
Jan 18, 2017 70.72 70.87 70.51 70.86 608,405 +0.14(+0.20%)
Jan 17, 2017 70.80 71.00 70.54 70.72 141,487 -0.31(-0.44%)
Jan 13, 2017 71.03 71.03 71.03 0 +0.04(+0.06%)
Jan 12, 2017 71.06 71.18 70.39 70.99 60,967 -0.26(-0.36%)
Jan 11, 2017 71.23 71.33 70.87 71.25 123,972 +0.02(+0.03%)
Jan 10, 2017 71.00 71.56 70.94 71.23 2,507,471 +0.28(+0.39%)
Jan 09, 2017 71.05 71.24 70.92 70.95 65,982 -0.26(-0.37%)
Jan 06, 2017 71.26 71.43 70.99 71.21 52,200 -0.07(-0.10%)
Jan 05, 2017 71.40 71.55 70.88 71.28 134,147 -0.39(-0.54%)
Jan 04, 2017 71.10 71.74 71.10 71.67 169,708 +0.75(+1.06%)
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.