Skip to main content

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

108.41 +0.61 (+0.57%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 72.96 73.00 72.61 72.73 56,810 +0.08(+0.11%)
Jun 29, 2017 73.22 73.29 72.19 72.65 61,759 -0.41(-0.55%)
Jun 28, 2017 72.59 73.16 72.59 73.06 71,616 +0.75(+1.04%)
Jun 27, 2017 72.62 72.96 72.31 72.31 94,193 -0.39(-0.54%)
Jun 26, 2017 72.60 72.96 72.51 72.70 850,388 +0.33(+0.46%)
Jun 23, 2017 72.37 72.46 72.18 72.36 314,540 +0.06(+0.08%)
Jun 22, 2017 72.15 72.49 72.14 72.30 89,244 +0.14(+0.19%)
Jun 21, 2017 72.32 72.36 72.02 72.16 62,089 -0.08(-0.11%)
Jun 20, 2017 72.73 72.73 72.19 72.24 80,356 -0.56(-0.77%)
Jun 19, 2017 72.38 72.84 72.33 72.80 835,248 +0.70(+0.97%)
Jun 16, 2017 72.30 72.30 71.79 72.11 101,081 -0.30(-0.42%)
Jun 15, 2017 72.22 72.41 72.09 72.41 77,797 -0.37(-0.51%)
Jun 14, 2017 73.08 73.22 72.44 72.78 709,941 -0.27(-0.38%)
Jun 13, 2017 73.08 73.08 72.84 73.06 204,265 +0.26(+0.35%)
Jun 12, 2017 72.62 72.86 72.47 72.80 1,298,104 +0.08(+0.11%)
Jun 09, 2017 72.74 73.08 72.38 72.72 234,387 +0.16(+0.22%)
Jun 08, 2017 72.34 72.78 72.34 72.57 40,260 +0.21(+0.28%)
Jun 07, 2017 72.20 72.44 72.12 72.36 357,258 +0.22(+0.30%)
Jun 06, 2017 72.24 72.33 72.06 72.15 64,610 -0.31(-0.43%)
Jun 05, 2017 72.64 72.64 72.37 72.46 188,043 -0.19(-0.26%)
Jun 02, 2017 72.62 72.74 72.41 72.65 297,858 +0.06(+0.08%)
Jun 01, 2017 71.97 72.59 71.89 72.59 628,194 +0.71(+0.98%)
May 31, 2017 72.10 72.26 71.56 71.88 142,983 -0.14(-0.19%)
May 30, 2017 71.91 72.20 71.87 72.02 90,791 -0.05(-0.07%)
May 26, 2017 71.93 72.09 71.78 72.07 104,997 +0.03(+0.04%)
May 25, 2017 72.05 72.22 71.92 72.04 131,268 +0.25(+0.34%)
May 24, 2017 71.81 71.81 71.62 71.79 55,161 +0.04(+0.05%)
May 23, 2017 71.61 71.78 71.40 71.75 277,792 +0.30(+0.43%)
May 22, 2017 71.39 71.54 71.22 71.45 36,974 +0.28(+0.40%)
May 19, 2017 70.89 71.40 70.89 71.16 60,444 +0.53(+0.75%)
May 18, 2017 70.33 70.92 70.25 70.63 229,713 +0.08(+0.11%)
May 17, 2017 71.55 71.72 70.50 70.55 75,075 -1.64(-2.27%)
May 16, 2017 72.49 72.49 72.00 72.19 77,077 -0.20(-0.27%)
May 15, 2017 72.19 72.54 72.14 72.39 583,980 +0.39(+0.55%)
May 12, 2017 72.23 72.24 71.88 72.00 32,727 -0.31(-0.43%)
May 11, 2017 72.33 72.46 71.93 72.31 421,451 -0.22(-0.30%)
May 10, 2017 72.34 72.54 72.23 72.53 704,740 +0.11(+0.15%)
May 09, 2017 72.52 72.64 72.29 72.42 57,672 +0.05(+0.07%)
May 08, 2017 72.27 72.43 72.13 72.37 54,746 +0.08(+0.11%)
May 05, 2017 72.01 72.29 71.85 72.29 53,128 +0.44(+0.62%)
May 04, 2017 72.01 72.11 71.54 71.85 69,338 -0.08(-0.11%)
May 03, 2017 71.71 72.00 71.64 71.93 111,213 -0.12(-0.16%)
May 02, 2017 72.12 72.15 71.81 72.05 48,032 +0.03(+0.04%)
May 01, 2017 72.10 72.29 71.97 72.02 77,167 +0.05(+0.07%)
Apr 28, 2017 72.38 72.38 71.91 71.97 66,410 -0.36(-0.50%)
Apr 27, 2017 72.33 72.36 71.98 72.33 42,631 +0.03(+0.04%)
Apr 26, 2017 72.19 72.67 72.19 72.30 104,603 +0.06(+0.08%)
Apr 25, 2017 72.20 72.35 72.12 72.24 115,332 +0.34(+0.48%)
Apr 24, 2017 71.78 72.02 71.65 71.90 241,851 +0.85(+1.20%)
Apr 21, 2017 71.28 71.46 70.87 71.05 52,928 -0.31(-0.44%)
Apr 20, 2017 70.88 71.52 70.86 71.36 81,679 +0.73(+1.03%)
Apr 19, 2017 70.92 71.08 70.52 70.63 66,820 -0.05(-0.07%)
Apr 18, 2017 70.76 70.91 70.36 70.68 105,631 -0.28(-0.40%)
Apr 17, 2017 70.59 71.00 70.47 70.97 80,205 +0.52(+0.74%)
Apr 13, 2017 70.89 71.10 70.43 70.45 158,640 -0.52(-0.73%)
Apr 12, 2017 71.37 71.37 70.84 70.97 550,642 -0.40(-0.56%)
Apr 11, 2017 71.34 71.37 70.71 71.37 405,122 -0.11(-0.15%)
Apr 10, 2017 71.44 71.77 71.26 71.48 488,427 +0.08(+0.11%)
Apr 07, 2017 71.34 71.64 71.24 71.40 86,312 -0.06(-0.08%)
Apr 06, 2017 71.19 71.66 71.05 71.46 65,632 +0.29(+0.41%)
Apr 05, 2017 71.83 72.12 71.08 71.16 114,563 -0.41(-0.58%)
Apr 04, 2017 71.32 71.58 71.26 71.58 122,030 +0.05(+0.07%)
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.