Skip to main content

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

107.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 70.07 70.07 70.07 0 -0.43(-0.61%)
Dec 28, 2017 70.55 70.55 70.32 70.49 79,900 +0.15(+0.21%)
Dec 27, 2017 70.54 70.54 70.25 70.34 807,174 -0.10(-0.14%)
Dec 26, 2017 70.46 70.55 70.24 70.44 251,217 -0.17(-0.24%)
Dec 22, 2017 70.75 70.75 70.45 70.61 95,603 -0.06(-0.08%)
Dec 21, 2017 70.78 70.84 70.58 70.67 201,930 +0.12(+0.17%)
Dec 20, 2017 70.76 70.76 70.38 70.55 1,029,035 +0.21(+0.30%)
Dec 19, 2017 70.58 70.72 70.33 70.34 434,841 -0.21(-0.30%)
Dec 18, 2017 70.23 70.60 70.09 70.55 960,546 +0.84(+1.21%)
Dec 15, 2017 69.20 69.90 69.20 69.71 266,291 +0.67(+0.97%)
Dec 14, 2017 69.56 69.72 69.01 69.04 257,214 -0.48(-0.68%)
Dec 13, 2017 69.63 69.81 69.52 69.52 157,005 -0.07(-0.10%)
Dec 12, 2017 69.91 69.91 69.47 69.58 143,000 +0.01(+0.02%)
Dec 11, 2017 69.27 69.58 69.21 69.57 77,492 +0.34(+0.49%)
Dec 08, 2017 69.05 69.23 68.89 69.23 118,743 +0.52(+0.75%)
Dec 07, 2017 68.43 68.78 68.35 68.72 307,822 +0.27(+0.39%)
Dec 06, 2017 68.57 68.64 68.32 68.45 1,645,010 -0.17(-0.26%)
Dec 05, 2017 69.16 69.16 68.59 68.63 706,355 -0.41(-0.59%)
Dec 04, 2017 69.42 69.50 69.03 69.03 136,275 +0.33(+0.47%)
Dec 01, 2017 68.88 68.93 68.04 68.71 370,072 -0.17(-0.25%)
Nov 30, 2017 68.74 69.34 68.70 68.88 185,383 +0.38(+0.56%)
Nov 29, 2017 68.31 68.76 68.31 68.50 767,679 +0.38(+0.56%)
Nov 28, 2017 67.42 68.14 67.37 68.12 64,108 +0.81(+1.20%)
Nov 27, 2017 67.57 67.23 67.31 98,436 -0.26(-0.38%)
Nov 24, 2017 67.76 67.77 67.54 67.57 27,721 +0.01(+0.01%)
Nov 22, 2017 67.62 67.66 67.49 67.56 306,716 +0.01(+0.01%)
Nov 21, 2017 67.50 67.63 67.42 67.55 206,679 +0.38(+0.56%)
Nov 20, 2017 67.09 67.22 66.93 67.18 127,230 +0.23(+0.35%)
Nov 17, 2017 66.81 67.05 66.81 66.94 82,378 -0.08(-0.12%)
Nov 16, 2017 66.55 67.16 66.54 67.03 358,392 +0.96(+1.45%)
Nov 15, 2017 66.04 66.23 65.66 66.07 252,389 -0.25(-0.38%)
Nov 14, 2017 66.44 66.45 66.17 66.32 72,762 -0.29(-0.44%)
Nov 13, 2017 66.23 66.72 66.23 66.61 197,710 +0.05(+0.08%)
Nov 10, 2017 66.51 66.58 66.32 66.56 179,729 +0.08(+0.13%)
Nov 09, 2017 66.36 66.51 66.00 66.47 62,854 -0.19(-0.29%)
Nov 08, 2017 66.53 66.67 66.33 66.67 59,371 +0.16(+0.24%)
Nov 07, 2017 66.84 66.88 66.33 66.51 616,499 -0.21(-0.31%)
Nov 06, 2017 66.67 66.76 66.47 66.72 751,303 +0.12(+0.19%)
Nov 03, 2017 66.54 66.65 66.42 66.59 64,097 +0.15(+0.23%)
Nov 02, 2017 66.45 66.47 65.99 66.44 105,877 +0.12(+0.18%)
Nov 01, 2017 66.41 66.62 66.22 66.32 122,214 +0.19(+0.29%)
Oct 31, 2017 66.12 66.22 66.00 66.13 78,257 +0.11(+0.16%)
Oct 30, 2017 66.24 65.88 66.02 170,922 -0.22(-0.34%)
Oct 27, 2017 66.10 66.26 65.76 66.25 3,131,949 +0.15(+0.23%)
Oct 26, 2017 66.22 66.35 66.00 66.10 165,995 +0.12(+0.18%)
Oct 25, 2017 66.38 66.40 65.56 65.98 53,013 -0.45(-0.68%)
Oct 24, 2017 66.33 66.57 66.29 66.43 180,882 +0.28(+0.43%)
Oct 23, 2017 66.34 66.43 66.11 66.15 173,354 -0.04(-0.06%)
Oct 20, 2017 66.11 66.22 66.02 66.19 38,545 +0.44(+0.67%)
Oct 19, 2017 65.42 65.75 65.30 65.75 57,362 -0.07(-0.10%)
Oct 18, 2017 65.84 65.89 65.71 65.82 263,702 +0.12(+0.18%)
Oct 17, 2017 65.75 65.75 65.60 65.70 292,226 +0.00(+0.00%)
Oct 16, 2017 65.77 65.81 65.57 65.70 70,369 +0.04(+0.06%)
Oct 13, 2017 65.47 65.77 65.37 65.66 63,485 +0.22(+0.33%)
Oct 12, 2017 65.66 65.66 65.38 65.44 97,740 -0.31(-0.47%)
Oct 11, 2017 65.61 65.77 65.61 65.75 298,444 +0.04(+0.06%)
Oct 10, 2017 65.58 65.81 65.50 65.71 125,293 +0.30(+0.46%)
Oct 09, 2017 65.58 65.67 65.30 65.41 38,750 -0.11(-0.17%)
Oct 06, 2017 65.49 65.67 65.43 65.52 70,855 -0.16(-0.24%)
Oct 05, 2017 65.38 65.74 65.38 65.67 70,496 +0.33(+0.51%)
Oct 04, 2017 65.39 65.50 65.30 65.34 240,158 -0.04(-0.06%)
Oct 03, 2017 65.17 65.38 65.07 65.38 634,794 +0.35(+0.54%)
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.