Skip to main content

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

108.14 +0.35 (+0.32%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 59.66 59.45 59.45 59.45 942 -0.35(-0.59%)
Dec 30, 2015 60.18 60.20 59.80 59.80 3,428 -0.53(-0.87%)
Dec 29, 2015 60.11 60.37 60.11 60.33 8,335 +0.74(+1.24%)
Dec 28, 2015 59.56 59.59 59.56 59.59 591 -0.56(-0.94%)
Dec 24, 2015 60.17 60.15 60.15 60.15 4,504 +0.01(+0.02%)
Dec 23, 2015 60.03 60.14 60.00 60.14 8,854 +0.93(+1.57%)
Dec 22, 2015 58.90 59.37 58.75 59.21 3,923 +0.63(+1.07%)
Dec 21, 2015 58.49 58.65 58.33 58.58 33,905 +0.26(+0.44%)
Dec 18, 2015 58.59 58.63 58.18 58.32 7,292 -0.69(-1.18%)
Dec 17, 2015 60.08 60.09 59.02 59.02 26,326 -1.01(-1.69%)
Dec 16, 2015 59.68 60.05 59.28 60.03 4,147 +0.83(+1.41%)
Dec 15, 2015 59.15 59.49 59.03 59.20 79,609 +1.03(+1.78%)
Dec 14, 2015 58.44 58.46 57.95 58.17 4,906 -0.27(-0.47%)
Dec 11, 2015 58.85 58.85 58.35 58.44 17,160 -1.55(-2.59%)
Dec 10, 2015 59.64 60.00 59.63 59.99 75,785 +0.77(+1.30%)
Dec 09, 2015 59.86 60.06 59.15 59.23 2,063 -0.39(-0.66%)
Dec 08, 2015 59.64 59.99 59.40 59.62 2,937 -0.70(-1.16%)
Dec 07, 2015 60.58 60.58 60.12 60.32 2,213 -0.47(-0.78%)
Dec 04, 2015 59.87 60.85 59.87 60.79 10,127 +1.13(+1.89%)
Dec 03, 2015 60.48 60.48 59.66 59.66 744 -0.88(-1.46%)
Dec 02, 2015 61.26 61.26 60.46 60.54 3,246 -0.58(-0.95%)
Dec 01, 2015 60.93 61.12 60.84 61.12 3,982 +0.54(+0.89%)
Nov 30, 2015 60.65 60.68 60.54 60.58 6,561 -0.12(-0.20%)
Nov 27, 2015 60.67 60.71 60.63 60.71 21,727 +0.05(+0.09%)
Nov 25, 2015 60.52 60.65 60.65 60.65 2,531 +0.01(+0.01%)
Nov 24, 2015 60.19 60.72 60.19 60.65 1,567 +0.16(+0.27%)
Nov 23, 2015 60.54 60.79 60.46 60.49 2,200 -0.05(-0.08%)
Nov 20, 2015 60.89 60.89 60.54 60.54 2,005 +0.09(+0.16%)
Nov 19, 2015 60.36 60.44 60.30 60.44 1,704 -0.24(-0.39%)
Nov 18, 2015 59.98 60.68 59.97 60.68 9,598 +1.00(+1.67%)
Nov 17, 2015 59.69 59.98 59.66 59.68 8,583 -0.09(-0.14%)
Nov 16, 2015 59.13 59.77 59.05 59.77 7,000 +0.69(+1.17%)
Nov 13, 2015 59.27 59.44 59.08 59.08 1,693 -0.92(-1.53%)
Nov 12, 2015 60.15 60.15 59.99 59.99 3,050 -0.73(-1.21%)
Nov 11, 2015 60.92 60.99 60.73 60.73 1,281 -0.41(-0.68%)
Nov 10, 2015 61.02 61.16 61.02 61.14 1,481 +0.18(+0.30%)
Nov 09, 2015 61.63 61.63 60.96 60.96 428 -0.68(-1.11%)
Nov 06, 2015 61.57 61.64 61.25 61.64 7,700 +0.18(+0.29%)
Nov 05, 2015 61.43 61.50 61.37 61.47 2,415 -0.01(-0.01%)
Nov 04, 2015 61.65 61.65 61.43 61.47 3,776 -0.39(-0.63%)
Nov 03, 2015 61.64 62.02 61.53 61.86 14,098 +0.08(+0.12%)
Nov 02, 2015 61.10 61.86 61.10 61.79 4,097 +0.79(+1.29%)
Oct 30, 2015 61.23 61.37 61.00 61.00 2,989 -0.21(-0.34%)
Oct 29, 2015 61.31 61.38 61.09 61.21 98,267 -0.32(-0.52%)
Oct 28, 2015 60.82 61.53 60.63 61.53 12,063 +0.97(+1.60%)
Oct 27, 2015 60.48 60.56 60.39 60.56 2,953 -0.37(-0.61%)
Oct 26, 2015 61.09 61.09 60.87 60.93 18,031 -0.40(-0.65%)
Oct 23, 2015 61.34 61.35 61.05 61.33 6,021 +0.49(+0.81%)
Oct 22, 2015 60.58 60.84 60.58 60.84 7,755 +0.83(+1.38%)
Oct 21, 2015 60.62 60.62 60.01 60.01 9,378 -0.56(-0.92%)
Oct 20, 2015 60.62 60.69 60.51 60.56 11,790 -0.08(-0.13%)
Oct 19, 2015 60.45 60.64 60.28 60.64 73,619 +0.12(+0.19%)
Oct 16, 2015 60.83 60.83 60.33 60.52 1,741 +0.05(+0.09%)
Oct 15, 2015 59.85 60.47 59.70 60.47 9,693 +0.67(+1.13%)
Oct 14, 2015 60.17 60.17 59.66 59.80 7,436 -0.24(-0.39%)
Oct 13, 2015 60.11 60.64 60.03 60.03 231,440 -0.27(-0.46%)
Oct 12, 2015 60.25 60.35 60.10 60.31 9,935 +0.05(+0.08%)
Oct 09, 2015 60.39 60.39 60.21 60.26 16,619 -0.10(-0.16%)
Oct 08, 2015 59.71 60.48 59.71 60.36 6,996 +0.67(+1.13%)
Oct 07, 2015 59.54 59.69 59.11 59.68 11,680 +0.65(+1.11%)
Oct 06, 2015 59.04 59.34 58.87 59.03 13,504 -0.02(-0.03%)
Oct 05, 2015 58.92 59.13 58.92 59.05 5,263 +1.68(+2.93%)
Oct 02, 2015 56.04 57.36 56.04 57.36 74,924 +0.77(+1.37%)
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.