Skip to main content

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

109.11 +1.55 (+1.44%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 62.27 62.35 62.11 62.16 98,832 +0.02(+0.03%)
Jul 28, 2017 61.98 62.17 61.94 62.14 1,530,640 +0.00(+0.00%)
Jul 27, 2017 62.25 62.36 61.75 62.14 251,141 -0.07(-0.12%)
Jul 26, 2017 62.46 62.47 62.15 62.22 48,066 -0.15(-0.24%)
Jul 25, 2017 62.29 62.60 62.29 62.36 67,462 +0.36(+0.57%)
Jul 24, 2017 62.00 62.03 61.91 62.01 184,358 +0.00(+0.00%)
Jul 21, 2017 61.93 62.01 61.74 62.01 141,611 -0.07(-0.12%)
Jul 20, 2017 62.21 62.24 61.97 62.08 134,993 -0.07(-0.11%)
Jul 19, 2017 61.93 62.15 61.93 62.15 90,817 +0.28(+0.46%)
Jul 18, 2017 61.91 61.91 61.64 61.87 88,936 -0.17(-0.28%)
Jul 17, 2017 61.93 62.13 61.87 62.04 296,557 +0.12(+0.19%)
Jul 14, 2017 61.64 62.02 61.64 61.93 2,710,954 +0.30(+0.48%)
Jul 13, 2017 61.38 61.66 61.35 61.63 258,302 +0.30(+0.49%)
Jul 12, 2017 61.22 61.41 61.22 61.33 41,856 +0.36(+0.58%)
Jul 11, 2017 60.97 61.05 60.67 60.97 264,532 -0.06(-0.09%)
Jul 10, 2017 61.00 61.16 60.96 61.03 214,794 -0.11(-0.18%)
Jul 07, 2017 60.90 61.19 60.87 61.14 31,047 +0.33(+0.54%)
Jul 06, 2017 61.20 61.26 60.77 60.81 45,400 -0.62(-1.01%)
Jul 05, 2017 61.52 61.52 61.12 61.43 125,645 +0.02(+0.03%)
Jul 03, 2017 61.20 61.61 61.20 61.41 77,381 +0.46(+0.76%)
Jun 30, 2017 61.14 61.18 60.85 60.95 67,794 +0.07(+0.11%)
Jun 29, 2017 61.35 61.42 60.49 60.88 73,699 -0.34(-0.55%)
Jun 28, 2017 60.83 61.30 60.83 61.22 85,462 +0.63(+1.04%)
Jun 27, 2017 60.86 61.14 60.59 60.59 112,403 -0.33(-0.54%)
Jun 26, 2017 60.84 61.14 60.76 60.92 1,014,792 +0.28(+0.46%)
Jun 23, 2017 60.65 60.72 60.49 60.64 375,350 +0.05(+0.08%)
Jun 22, 2017 60.46 60.75 60.45 60.59 106,497 +0.12(+0.19%)
Jun 21, 2017 60.61 60.64 60.35 60.47 74,092 -0.07(-0.11%)
Jun 20, 2017 60.95 60.95 60.50 60.54 95,891 -0.47(-0.77%)
Jun 19, 2017 60.65 61.04 60.61 61.01 996,725 +0.58(+0.97%)
Jun 16, 2017 60.59 60.59 60.16 60.42 120,623 -0.26(-0.42%)
Jun 15, 2017 60.52 60.68 60.41 60.68 92,837 -0.31(-0.51%)
Jun 14, 2017 61.24 61.35 60.70 60.99 847,193 -0.23(-0.38%)
Jun 13, 2017 61.24 61.24 61.04 61.22 243,756 +0.21(+0.35%)
Jun 12, 2017 60.85 61.06 60.73 61.01 1,549,065 +0.07(+0.11%)
Jun 09, 2017 60.96 61.24 60.65 60.94 279,700 +0.13(+0.22%)
Jun 08, 2017 60.62 60.99 60.62 60.81 48,044 +0.17(+0.28%)
Jun 07, 2017 60.51 60.70 60.43 60.64 426,326 +0.18(+0.30%)
Jun 06, 2017 60.54 60.61 60.39 60.46 77,101 -0.26(-0.43%)
Jun 05, 2017 60.87 60.87 60.65 60.72 224,397 -0.16(-0.26%)
Jun 02, 2017 60.85 60.96 60.68 60.88 355,442 +0.05(+0.08%)
Jun 01, 2017 60.31 60.83 60.24 60.83 749,642 +0.59(+0.98%)
May 31, 2017 60.42 60.56 59.96 60.23 170,625 -0.12(-0.19%)
May 30, 2017 60.26 60.51 60.23 60.35 108,344 -0.04(-0.07%)
May 26, 2017 60.28 60.41 60.15 60.39 125,296 +0.02(+0.04%)
May 25, 2017 60.37 60.52 60.27 60.37 156,646 +0.21(+0.34%)
May 24, 2017 60.18 60.18 60.02 60.16 65,825 +0.03(+0.05%)
May 23, 2017 60.00 60.15 59.83 60.13 331,498 +0.26(+0.43%)
May 22, 2017 59.82 59.95 59.68 59.87 44,123 +0.24(+0.40%)
May 19, 2017 59.40 59.83 59.40 59.63 72,130 +0.44(+0.75%)
May 18, 2017 58.93 59.43 58.87 59.19 274,123 +0.07(+0.11%)
May 17, 2017 59.96 60.10 59.07 59.12 89,590 -1.37(-2.27%)
May 16, 2017 60.75 60.75 60.33 60.50 91,978 -0.16(-0.27%)
May 15, 2017 60.50 60.79 60.45 60.66 696,880 +0.33(+0.55%)
May 12, 2017 60.53 60.54 60.23 60.33 39,054 -0.26(-0.43%)
May 11, 2017 60.61 60.72 60.28 60.60 502,929 -0.18(-0.30%)
May 10, 2017 60.62 60.79 60.53 60.78 840,987 +0.09(+0.15%)
May 09, 2017 60.77 60.87 60.58 60.69 68,821 +0.04(+0.07%)
May 08, 2017 60.56 60.70 60.44 60.65 65,331 +0.07(+0.11%)
May 05, 2017 60.34 60.58 60.21 60.58 63,400 +0.37(+0.62%)
May 04, 2017 60.34 60.42 59.95 60.21 82,743 -0.07(-0.11%)
May 03, 2017 60.09 60.33 60.04 60.28 132,714 -0.10(-0.16%)
May 02, 2017 60.43 60.46 60.18 60.37 57,318 +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.