Skip to main content

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

108.31 +0.52 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 62.10 61.60 61.60 61.60 22,074 -0.51(-0.83%)
Dec 30, 2014 62.14 62.17 62.11 62.11 2,747 -0.27(-0.43%)
Dec 29, 2014 62.36 62.38 62.36 62.38 2,190 +0.11(+0.17%)
Dec 26, 2014 62.31 62.49 62.27 62.27 83,429 +0.18(+0.29%)
Dec 24, 2014 62.22 62.10 62.10 62.10 1,178 -0.11(-0.17%)
Dec 23, 2014 62.20 62.20 62.20 62.20 522 +0.42(+0.69%)
Dec 22, 2014 61.70 61.78 61.56 61.78 994 +0.31(+0.50%)
Dec 19, 2014 61.38 61.47 61.30 61.47 734 +0.62(+1.02%)
Dec 18, 2014 60.33 60.85 60.33 60.85 4,839 +2.22(+3.78%)
Dec 16, 2014 58.63 58.63 58.63 58.63 1 -0.36(-0.61%)
Dec 15, 2014 58.74 58.99 58.74 58.99 10,280 -1.00(-1.67%)
Dec 12, 2014 60.00 60.00 60.00 60.00 196 -0.48(-0.80%)
Dec 11, 2014 60.59 60.76 60.48 60.48 3,503 +0.28(+0.46%)
Dec 10, 2014 60.54 60.54 60.02 60.20 12,657 -1.02(-1.66%)
Dec 08, 2014 61.56 61.56 61.13 61.22 151 -0.52(-0.85%)
Dec 05, 2014 61.73 61.74 61.73 61.74 1,300 +0.19(+0.30%)
Dec 04, 2014 61.35 61.65 61.35 61.56 3,316 -0.10(-0.17%)
Dec 03, 2014 61.64 61.66 61.64 61.66 748 +0.21(+0.35%)
Dec 02, 2014 61.31 61.45 61.30 61.45 17,783 +0.53(+0.86%)
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.