Skip to main content

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

107.56 -0.14 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 52.41 51.98 51.98 51.98 26,158 -0.43(-0.83%)
Dec 30, 2014 52.44 52.46 52.42 52.42 3,255 -0.23(-0.43%)
Dec 29, 2014 52.62 52.65 52.62 52.64 2,595 +0.09(+0.17%)
Dec 26, 2014 52.58 52.73 52.55 52.55 98,863 +0.15(+0.29%)
Dec 24, 2014 52.50 52.40 52.40 52.40 1,396 -0.09(-0.17%)
Dec 23, 2014 52.49 52.49 52.49 52.49 619 +0.36(+0.69%)
Dec 22, 2014 52.07 52.13 51.95 52.13 1,178 +0.26(+0.50%)
Dec 19, 2014 51.80 51.87 51.73 51.87 870 +0.52(+1.02%)
Dec 18, 2014 50.91 51.35 50.91 51.35 5,734 +1.87(+3.78%)
Dec 16, 2014 49.48 49.48 49.48 49.48 1 -0.31(-0.61%)
Dec 15, 2014 49.57 49.78 49.57 49.78 12,182 -0.85(-1.67%)
Dec 12, 2014 50.63 50.63 50.63 50.63 232 -0.41(-0.80%)
Dec 11, 2014 51.13 51.27 51.04 51.04 4,151 +0.23(+0.46%)
Dec 10, 2014 51.09 51.09 50.65 50.80 14,999 -0.86(-1.66%)
Dec 08, 2014 51.95 51.95 51.59 51.66 179 -0.44(-0.85%)
Dec 05, 2014 52.10 52.10 52.10 52.10 1,540 +0.16(+0.30%)
Dec 04, 2014 51.77 52.03 51.77 51.95 3,929 -0.09(-0.17%)
Dec 03, 2014 52.02 52.03 52.02 52.03 887 +0.18(+0.35%)
Dec 02, 2014 51.74 51.85 51.73 51.85 21,073 +0.44(+0.86%)
Dec 01, 2014 51.34 51.51 51.34 51.41 2,347 -0.30(-0.59%)
Nov 28, 2014 51.92 51.92 51.71 51.71 2,248 -0.23(-0.45%)
Nov 26, 2014 52.03 51.95 51.95 51.95 16,209 -0.20(-0.39%)
Nov 25, 2014 52.27 52.27 52.01 52.15 14,488 +0.09(+0.18%)
Nov 24, 2014 52.13 52.13 52.06 52.06 3,775 +0.14(+0.27%)
Nov 21, 2014 52.37 52.37 51.92 51.92 20,886 +0.33(+0.64%)
Nov 20, 2014 51.44 51.59 51.32 51.59 23,717 +0.06(+0.12%)
Nov 19, 2014 51.45 51.54 51.32 51.52 147,824 +0.34(+0.67%)
Nov 17, 2014 51.27 51.27 51.14 51.18 148 -0.09(-0.18%)
Nov 14, 2014 51.27 51.30 51.24 51.27 31,213 +0.06(+0.13%)
Nov 12, 2014 51.08 51.21 51.08 51.21 94 +0.03(+0.05%)
Nov 11, 2014 51.22 51.22 51.18 51.18 1,217 -0.06(-0.12%)
Nov 10, 2014 51.18 51.24 51.18 51.24 492 +0.24(+0.46%)
Nov 07, 2014 51.01 51.01 51.01 51.01 394 +0.16(+0.32%)
Nov 06, 2014 50.83 50.84 50.69 50.84 1,328 +0.02(+0.05%)
Nov 05, 2014 50.59 50.82 50.43 50.82 3,737 +0.31(+0.62%)
Nov 04, 2014 50.29 50.51 50.14 50.51 1,620 -0.24(-0.48%)
Nov 03, 2014 50.73 50.76 50.55 50.75 39,913 +0.31(+0.62%)
Oct 31, 2014 50.70 50.70 50.43 50.43 43,520 +0.54(+1.08%)
Oct 30, 2014 49.69 50.07 49.67 49.90 107,208 +0.40(+0.81%)
Oct 29, 2014 49.49 49.49 49.49 49.49 292 +0.12(+0.24%)
Oct 28, 2014 49.38 49.38 49.38 49.38 460 +0.13(+0.27%)
Oct 27, 2014 49.17 49.24 49.17 49.24 1,850 +0.04(+0.08%)
Oct 24, 2014 49.13 49.24 49.02 49.20 2,359 +0.20(+0.42%)
Oct 23, 2014 49.12 49.12 48.94 49.00 1,041 +0.44(+0.90%)
Oct 22, 2014 48.84 48.91 48.56 48.56 215,715 -0.16(-0.34%)
Oct 21, 2014 48.41 48.73 48.39 48.73 6,075 +0.83(+1.73%)
Oct 20, 2014 47.55 47.90 47.55 47.90 2,051 +0.51(+1.07%)
Oct 17, 2014 47.60 47.67 47.36 47.39 61,126 +0.60(+1.29%)
Oct 16, 2014 46.43 47.08 46.43 46.78 16,054 +0.07(+0.15%)
Oct 15, 2014 46.68 46.91 45.69 46.71 36,969 -0.50(-1.06%)
Oct 14, 2014 47.45 47.65 47.21 47.21 4,636 +0.12(+0.25%)
Oct 13, 2014 48.06 48.06 47.10 47.10 91,968 -0.77(-1.60%)
Oct 10, 2014 48.48 48.48 47.86 47.86 2,112,396 -0.65(-1.34%)
Oct 09, 2014 49.27 49.31 48.51 48.51 55,100 -1.04(-2.11%)
Oct 08, 2014 48.81 49.56 48.46 49.56 4,644 +0.66(+1.35%)
Oct 07, 2014 49.04 49.27 48.83 48.90 2,777 -0.64(-1.28%)
Oct 06, 2014 49.58 49.58 49.34 49.53 136,922 +0.15(+0.30%)
Oct 03, 2014 49.32 49.38 49.32 49.38 699 +0.81(+1.66%)
Oct 02, 2014 48.93 48.93 48.58 48.58 1,295 -0.35(-0.72%)
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.