Skip to main content

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

107.56 -0.14 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 62.27 62.34 62.10 62.15 98,841 +0.02(+0.03%)
Jul 28, 2017 61.98 62.17 61.94 62.14 1,530,779 +0.00(+0.00%)
Jul 27, 2017 62.24 62.36 61.75 62.14 251,164 -0.07(-0.12%)
Jul 26, 2017 62.45 62.47 62.14 62.21 48,071 -0.15(-0.24%)
Jul 25, 2017 62.28 62.59 62.28 62.36 67,468 +0.36(+0.57%)
Jul 24, 2017 61.99 62.03 61.91 62.00 184,375 +0.00(+0.00%)
Jul 21, 2017 61.92 62.00 61.74 62.00 141,624 -0.07(-0.12%)
Jul 20, 2017 62.20 62.23 61.96 62.08 135,005 -0.07(-0.11%)
Jul 19, 2017 61.93 62.14 61.92 62.14 90,825 +0.28(+0.46%)
Jul 18, 2017 61.90 61.90 61.64 61.86 88,944 -0.17(-0.28%)
Jul 17, 2017 61.92 62.13 61.86 62.04 296,584 +0.12(+0.19%)
Jul 14, 2017 61.64 62.01 61.63 61.92 2,711,200 +0.30(+0.48%)
Jul 13, 2017 61.37 61.65 61.35 61.62 258,325 +0.30(+0.49%)
Jul 12, 2017 61.22 61.41 61.22 61.32 41,859 +0.36(+0.58%)
Jul 11, 2017 60.97 61.04 60.67 60.97 264,555 -0.06(-0.10%)
Jul 10, 2017 60.99 61.16 60.96 61.03 214,814 -0.11(-0.18%)
Jul 07, 2017 60.89 61.19 60.86 61.13 31,050 +0.33(+0.54%)
Jul 06, 2017 61.20 61.26 60.77 60.80 45,404 -0.62(-1.01%)
Jul 05, 2017 61.51 61.51 61.11 61.42 125,657 +0.02(+0.03%)
Jul 03, 2017 61.19 61.60 61.19 61.41 77,388 +0.46(+0.76%)
Jun 30, 2017 61.13 61.17 60.84 60.94 67,800 +0.07(+0.11%)
Jun 29, 2017 61.35 61.41 60.49 60.88 73,706 -0.34(-0.55%)
Jun 28, 2017 60.83 61.30 60.83 61.22 85,470 +0.63(+1.04%)
Jun 27, 2017 60.85 61.13 60.59 60.59 112,413 -0.33(-0.54%)
Jun 26, 2017 60.83 61.13 60.76 60.91 1,014,884 +0.28(+0.46%)
Jun 23, 2017 60.64 60.72 60.48 60.63 375,384 +0.05(+0.08%)
Jun 22, 2017 60.45 60.74 60.44 60.58 106,507 +0.12(+0.19%)
Jun 21, 2017 60.60 60.63 60.34 60.47 74,099 -0.07(-0.11%)
Jun 20, 2017 60.95 60.95 60.49 60.53 95,900 -0.47(-0.77%)
Jun 19, 2017 60.65 61.04 60.61 61.00 996,816 +0.58(+0.97%)
Jun 16, 2017 60.58 60.58 60.16 60.42 120,633 -0.26(-0.42%)
Jun 15, 2017 60.52 60.67 60.40 60.67 92,846 -0.31(-0.51%)
Jun 14, 2017 61.23 61.35 60.70 60.99 847,270 -0.23(-0.38%)
Jun 13, 2017 61.23 61.23 61.04 61.22 243,778 +0.21(+0.35%)
Jun 12, 2017 60.85 61.05 60.72 61.00 1,549,205 +0.07(+0.11%)
Jun 09, 2017 60.95 61.23 60.65 60.94 279,726 +0.13(+0.22%)
Jun 08, 2017 60.62 60.99 60.62 60.81 48,048 +0.17(+0.28%)
Jun 07, 2017 60.50 60.70 60.43 60.63 426,365 +0.18(+0.30%)
Jun 06, 2017 60.53 60.60 60.38 60.45 77,108 -0.26(-0.43%)
Jun 05, 2017 60.86 60.86 60.64 60.72 224,418 -0.16(-0.26%)
Jun 02, 2017 60.85 60.95 60.67 60.87 355,474 +0.05(+0.08%)
Jun 01, 2017 60.30 60.82 60.24 60.82 749,710 +0.59(+0.98%)
May 31, 2017 60.41 60.55 59.96 60.23 170,641 -0.12(-0.19%)
May 30, 2017 60.25 60.50 60.22 60.34 108,354 -0.04(-0.07%)
May 26, 2017 60.27 60.40 60.15 60.39 125,307 +0.02(+0.04%)
May 25, 2017 60.37 60.52 60.27 60.36 156,660 +0.21(+0.34%)
May 24, 2017 60.17 60.17 60.02 60.16 65,831 +0.03(+0.05%)
May 23, 2017 60.00 60.15 59.83 60.12 331,528 +0.26(+0.43%)
May 22, 2017 59.82 59.94 59.67 59.87 44,127 +0.24(+0.40%)
May 19, 2017 59.40 59.83 59.40 59.63 72,137 +0.44(+0.75%)
May 18, 2017 58.93 59.42 58.87 59.18 274,148 +0.07(+0.11%)
May 17, 2017 59.95 60.10 59.07 59.12 89,598 -1.37(-2.27%)
May 16, 2017 60.74 60.74 60.33 60.49 91,987 -0.16(-0.27%)
May 15, 2017 60.49 60.78 60.44 60.66 696,943 +0.33(+0.55%)
May 12, 2017 60.53 60.53 60.23 60.33 39,058 -0.26(-0.43%)
May 11, 2017 60.61 60.72 60.27 60.59 502,975 -0.18(-0.30%)
May 10, 2017 60.62 60.78 60.53 60.77 841,063 +0.09(+0.15%)
May 09, 2017 60.76 60.86 60.58 60.68 68,828 +0.04(+0.07%)
May 08, 2017 60.56 60.69 60.44 60.64 65,336 +0.07(+0.11%)
May 05, 2017 60.34 60.58 60.20 60.58 63,405 +0.37(+0.62%)
May 04, 2017 60.34 60.42 59.94 60.20 82,750 -0.07(-0.11%)
May 03, 2017 60.09 60.33 60.03 60.27 132,726 -0.10(-0.16%)
May 02, 2017 60.43 60.45 60.17 60.37 57,323 +0.02(+0.04%)
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.