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 (%)
Jul 29, 2016 62.07 62.30 61.99 62.30 8,640 +0.01(+0.01%)
Jul 28, 2016 62.17 62.37 61.99 62.29 7,361 -0.20(-0.32%)
Jul 27, 2016 62.74 62.76 62.31 62.49 51,357 -0.04(-0.06%)
Jul 26, 2016 62.41 62.59 62.31 62.53 140,176 +0.17(+0.28%)
Jul 25, 2016 62.46 62.46 62.23 62.36 9,662 -0.13(-0.20%)
Jul 22, 2016 62.31 62.48 62.23 62.48 9,720 +0.28(+0.45%)
Jul 21, 2016 62.54 62.54 62.03 62.20 10,224 -0.22(-0.36%)
Jul 20, 2016 62.11 62.49 62.06 62.43 9,169 +0.37(+0.59%)
Jul 19, 2016 61.91 62.09 61.88 62.06 74,822 -0.12(-0.19%)
Jul 18, 2016 62.02 62.26 61.97 62.17 48,182 +0.19(+0.31%)
Jul 15, 2016 61.97 62.05 61.86 61.98 15,928 -0.01(-0.02%)
Jul 14, 2016 62.10 62.16 61.94 61.99 6,832 +0.43(+0.69%)
Jul 13, 2016 61.65 61.69 61.29 61.57 158,331 +0.02(+0.03%)
Jul 12, 2016 61.20 61.60 61.20 61.55 191,369 +0.79(+1.31%)
Jul 11, 2016 60.61 60.89 60.61 60.75 11,582 +0.27(+0.45%)
Jul 08, 2016 59.84 60.55 59.38 60.48 23,839 +1.10(+1.86%)
Jul 07, 2016 59.43 59.88 59.16 59.38 3,960,159 +0.07(+0.11%)
Jul 06, 2016 58.50 59.31 58.50 59.31 12,773 +0.42(+0.71%)
Jul 05, 2016 59.33 59.33 58.65 58.90 30,515 -0.83(-1.39%)
Jul 01, 2016 59.58 59.73 59.73 59.73 12,098 +0.13(+0.21%)
Jun 30, 2016 58.80 59.60 58.58 59.60 23,238 +0.90(+1.53%)
Jun 29, 2016 58.17 58.83 58.17 58.70 27,978 +1.06(+1.85%)
Jun 28, 2016 57.25 57.70 57.03 57.64 39,232 +1.12(+1.98%)
Jun 27, 2016 57.58 57.58 56.28 56.52 53,139 -1.54(-2.65%)
Jun 24, 2016 58.61 59.19 57.98 58.05 178,530 -2.51(-4.15%)
Jun 23, 2016 60.40 60.57 60.28 60.57 23,893 +0.95(+1.59%)
Jun 22, 2016 60.05 60.09 59.57 59.62 7,150 -0.11(-0.18%)
Jun 21, 2016 59.59 59.81 59.48 59.73 197,754 +0.10(+0.17%)
Jun 20, 2016 59.88 60.17 59.63 59.63 5,596 +0.38(+0.63%)
Jun 17, 2016 59.11 59.43 59.05 59.25 13,323 +0.14(+0.24%)
Jun 16, 2016 58.91 59.19 58.40 59.11 15,965 -0.02(-0.03%)
Jun 15, 2016 59.19 59.55 59.05 59.13 170,834 +0.01(+0.02%)
Jun 14, 2016 59.40 59.46 58.77 59.12 21,944 -0.38(-0.65%)
Jun 13, 2016 59.82 59.91 59.46 59.50 15,653 -0.64(-1.07%)
Jun 10, 2016 60.27 60.33 59.92 60.15 144,093 -0.70(-1.15%)
Jun 09, 2016 60.75 60.88 60.56 60.85 25,906 -0.17(-0.28%)
Jun 08, 2016 60.86 61.07 60.86 61.02 145,504 +0.14(+0.24%)
Jun 07, 2016 60.88 61.07 60.72 60.88 74,121 +0.26(+0.43%)
Jun 06, 2016 60.39 60.74 60.39 60.62 17,078 +0.40(+0.67%)
Jun 03, 2016 60.45 60.45 59.87 60.21 11,627 -0.34(-0.56%)
Jun 02, 2016 60.23 60.55 60.23 60.55 22,105 +0.24(+0.40%)
Jun 01, 2016 59.85 60.38 59.80 60.31 15,348 -0.02(-0.03%)
May 31, 2016 60.39 60.44 60.05 60.33 22,428 +0.09(+0.14%)
May 27, 2016 59.97 60.24 60.24 60.24 4,366 +0.27(+0.45%)
May 26, 2016 60.03 60.09 59.92 59.97 8,362 -0.05(-0.08%)
May 25, 2016 59.83 60.10 59.83 60.02 6,909 +0.60(+1.00%)
May 24, 2016 59.28 59.47 59.28 59.43 13,247 +0.77(+1.31%)
May 23, 2016 58.66 58.88 58.57 58.66 32,351 -0.01(-0.02%)
May 20, 2016 58.32 58.81 58.32 58.67 50,619 +0.53(+0.91%)
May 19, 2016 58.18 58.21 57.78 58.14 5,922 +0.00(+0.00%)
May 18, 2016 58.16 58.43 57.85 58.14 13,915 +0.05(+0.08%)
May 17, 2016 58.39 58.57 57.93 58.09 7,497 -0.30(-0.51%)
May 16, 2016 58.18 58.50 58.17 58.39 56,301 +0.68(+1.18%)
May 13, 2016 58.13 58.39 57.61 57.70 436,412 -0.56(-0.96%)
May 12, 2016 58.18 58.43 57.95 58.26 12,913 -0.21(-0.36%)
May 11, 2016 58.68 58.95 58.47 58.47 31,391 -0.62(-1.04%)
May 10, 2016 58.71 59.11 58.69 59.09 81,630 +0.76(+1.30%)
May 09, 2016 58.57 58.61 58.28 58.33 10,001 -0.13(-0.23%)
May 06, 2016 58.07 58.47 57.99 58.46 3,177 +0.26(+0.45%)
May 05, 2016 58.43 58.65 58.18 58.20 24,442 -0.14(-0.25%)
May 04, 2016 58.52 58.74 58.22 58.35 34,679 -0.63(-1.06%)
May 03, 2016 59.31 59.31 58.69 58.97 167,530 -0.69(-1.16%)
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.