Skip to main content

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

107.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 56.06 56.26 56.06 56.26 972 +0.07(+0.13%)
Apr 29, 2014 56.19 56.19 56.19 56.19 170 +0.32(+0.57%)
Apr 28, 2014 56.01 56.01 55.87 55.87 899 +0.16(+0.29%)
Apr 25, 2014 56.14 56.14 55.71 55.71 1,509 -0.39(-0.69%)
Apr 24, 2014 55.99 56.10 55.99 56.10 960 +0.00(+0.00%)
Apr 23, 2014 56.04 56.10 56.04 56.10 1,066 -0.08(-0.15%)
Apr 22, 2014 56.01 56.20 56.01 56.18 738 +0.31(+0.56%)
Apr 21, 2014 55.87 55.87 55.87 55.87 224 +0.06(+0.12%)
Apr 17, 2014 55.46 55.80 55.80 55.80 867 +0.27(+0.48%)
Apr 16, 2014 55.29 55.54 55.29 55.54 899 +0.47(+0.85%)
Apr 15, 2014 55.04 55.07 54.42 55.07 2,480 +0.59(+1.08%)
Apr 14, 2014 54.61 54.82 54.48 54.48 619 +0.10(+0.18%)
Apr 11, 2014 54.49 54.61 54.38 54.38 888 -0.48(-0.88%)
Apr 10, 2014 55.73 55.73 54.86 54.86 1,119 -0.93(-1.67%)
Apr 09, 2014 55.42 55.80 55.42 55.80 1,108 +0.55(+0.99%)
Apr 08, 2014 55.40 55.40 55.25 55.25 788 -0.01(-0.02%)
Apr 07, 2014 55.79 55.79 55.26 55.26 1,780 -1.33(-2.35%)
Apr 04, 2014 56.54 56.59 56.53 56.59 861 +0.46(+0.82%)
Apr 03, 2014 56.13 56.13 56.13 56.13 149 +0.00(+0.00%)
Apr 02, 2014 56.13 56.13 56.13 56.13 24 +0.00(+0.00%)
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.