Skip to main content

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

108.31 +0.52 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 58.65 58.65 58.52 58.52 519 -0.04(-0.07%)
Aug 28, 2015 58.56 58.69 58.47 58.57 8,518 +0.18(+0.31%)
Aug 27, 2015 58.04 58.48 58.04 58.38 2,625 +1.32(+2.31%)
Aug 26, 2015 56.83 57.06 55.68 57.06 10,726 +0.53(+0.93%)
Aug 25, 2015 57.08 57.11 56.52 56.54 34,884 +0.26(+0.47%)
Aug 24, 2015 54.76 57.63 48.74 56.27 35,304 -2.30(-3.93%)
Aug 21, 2015 59.46 59.52 58.55 58.57 12,756 -1.69(-2.80%)
Aug 20, 2015 60.68 60.73 60.26 60.26 3,377 -1.23(-1.99%)
Aug 19, 2015 61.68 61.68 61.39 61.48 871 -0.50(-0.80%)
Aug 18, 2015 62.03 62.09 61.96 61.98 2,910 -0.08(-0.12%)
Aug 17, 2015 61.67 62.06 61.67 62.06 2,701 +0.23(+0.37%)
Aug 14, 2015 61.75 61.84 61.75 61.83 691 -0.02(-0.03%)
Aug 13, 2015 61.55 61.86 61.55 61.85 591 +0.27(+0.44%)
Aug 12, 2015 61.16 61.58 61.16 61.58 1,513 +0.03(+0.05%)
Aug 11, 2015 61.71 61.71 61.51 61.55 1,394 -0.67(-1.08%)
Aug 10, 2015 62.02 62.27 62.02 62.22 1,495 +0.61(+0.99%)
Aug 06, 2015 61.63 61.66 61.43 61.61 221 -0.25(-0.41%)
Aug 05, 2015 62.24 62.24 61.85 61.86 8,477 +0.14(+0.23%)
Aug 04, 2015 61.88 61.98 61.65 61.72 597 -0.26(-0.43%)
Aug 03, 2015 61.95 62.02 61.95 61.98 3,401 -0.13(-0.21%)
Jul 31, 2015 62.37 62.37 62.12 62.12 356 -0.23(-0.36%)
Jul 30, 2015 62.34 62.40 62.32 62.34 1,403 -0.08(-0.14%)
Jul 29, 2015 62.29 62.48 62.29 62.43 20,802 +0.57(+0.93%)
Jul 28, 2015 61.85 61.85 61.85 61.85 292 +0.75(+1.23%)
Jul 27, 2015 61.37 61.37 61.01 61.10 11,679 -0.88(-1.41%)
Jul 24, 2015 61.97 61.97 61.97 61.97 302 -0.38(-0.61%)
Jul 23, 2015 62.69 62.69 62.29 62.35 1,419 -0.25(-0.41%)
Jul 22, 2015 62.58 62.70 62.58 62.61 80,134 +0.00(+0.00%)
Jul 21, 2015 63.00 63.00 62.60 62.60 2,835 -0.41(-0.65%)
Jul 20, 2015 62.92 63.05 62.92 63.02 3,603 -0.07(-0.11%)
Jul 16, 2015 63.09 63.11 63.04 63.09 84 +0.43(+0.69%)
Jul 15, 2015 62.93 62.93 62.54 62.65 3,591 -0.18(-0.29%)
Jul 14, 2015 62.81 62.86 62.78 62.83 2,155 +0.33(+0.53%)
Jul 13, 2015 62.36 62.53 62.32 62.50 8,257 +0.60(+0.97%)
Jul 10, 2015 61.81 61.90 61.81 61.90 10,252 +0.60(+0.97%)
Jul 09, 2015 61.90 61.90 61.30 61.30 2,459 +0.37(+0.60%)
Jul 08, 2015 61.47 61.47 60.94 60.94 259,945 -1.11(-1.79%)
Jul 07, 2015 61.07 62.05 61.07 62.05 9,717 +0.44(+0.72%)
Jul 06, 2015 61.56 61.61 61.56 61.61 539 -0.49(-0.79%)
Jul 02, 2015 62.24 62.10 62.10 62.10 1,167 +0.13(+0.21%)
Jul 01, 2015 62.06 62.21 61.96 61.96 1,041 +0.05(+0.08%)
Jun 30, 2015 61.81 61.96 61.49 61.92 1,749 +0.14(+0.23%)
Jun 29, 2015 62.06 62.31 61.73 61.78 2,450 -0.95(-1.52%)
Jun 26, 2015 62.66 62.75 62.66 62.73 1,069 -0.42(-0.66%)
Jun 25, 2015 63.13 63.15 63.11 63.15 1,347 +0.02(+0.03%)
Jun 24, 2015 63.13 63.13 63.13 63.13 301 -0.38(-0.61%)
Jun 22, 2015 63.46 63.61 63.44 63.51 175 +0.28(+0.44%)
Jun 19, 2015 63.56 63.56 63.23 63.23 799 -0.25(-0.39%)
Jun 18, 2015 63.64 63.64 63.48 63.48 3,227 +0.70(+1.11%)
Jun 16, 2015 62.66 62.79 62.65 62.79 108 +0.33(+0.52%)
Jun 15, 2015 62.19 62.46 62.19 62.46 2,314 -0.29(-0.46%)
Jun 12, 2015 62.79 62.80 62.68 62.75 6,902 -0.48(-0.76%)
Jun 11, 2015 63.12 63.37 63.12 63.23 5,018 +0.10(+0.16%)
Jun 10, 2015 62.80 63.14 62.80 63.13 3,946 +0.63(+1.01%)
Jun 09, 2015 62.28 62.50 62.28 62.50 1,323 +0.03(+0.05%)
Jun 08, 2015 62.51 62.51 62.44 62.47 1,268 -0.24(-0.38%)
Jun 05, 2015 62.55 62.84 62.55 62.71 1,512 -0.02(-0.03%)
Jun 04, 2015 62.84 62.84 62.72 62.72 483 -0.47(-0.74%)
Jun 03, 2015 63.13 63.39 63.13 63.19 1,072 +0.15(+0.24%)
Jun 02, 2015 62.99 63.26 62.96 63.04 14,400 +0.08(+0.13%)
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.