Skip to main content

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

90.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 73.80 73.84 73.45 73.57 56,163 +0.08(+0.11%)
Jun 29, 2017 74.06 74.13 73.02 73.49 61,055 -0.41(-0.55%)
Jun 28, 2017 73.43 74.00 73.43 73.90 70,800 +0.76(+1.04%)
Jun 27, 2017 73.46 73.80 73.14 73.14 93,119 -0.88(-1.19%)
Jun 26, 2017 73.92 74.29 73.83 74.02 835,168 +0.34(+0.46%)
Jun 23, 2017 73.69 73.78 73.50 73.68 308,911 +0.06(+0.08%)
Jun 22, 2017 73.46 73.81 73.45 73.62 87,647 +0.14(+0.19%)
Jun 21, 2017 73.64 73.68 73.33 73.48 60,978 -0.08(-0.11%)
Jun 20, 2017 74.06 74.06 73.51 73.56 78,918 -0.57(-0.77%)
Jun 19, 2017 73.70 74.17 73.65 74.13 820,299 +0.71(+0.97%)
Jun 16, 2017 73.62 73.62 73.10 73.42 99,272 -0.31(-0.42%)
Jun 15, 2017 73.54 73.73 73.40 73.73 76,405 -0.38(-0.51%)
Jun 14, 2017 74.41 74.55 73.76 74.11 697,235 -0.28(-0.38%)
Jun 13, 2017 74.41 74.41 74.17 74.39 200,610 +0.26(+0.35%)
Jun 12, 2017 73.94 74.19 73.79 74.13 1,274,871 +0.08(+0.11%)
Jun 09, 2017 74.07 74.41 73.70 74.05 230,192 +0.16(+0.22%)
Jun 08, 2017 73.66 74.11 73.66 73.89 39,540 +0.21(+0.29%)
Jun 07, 2017 73.52 73.76 73.43 73.68 350,864 +0.22(+0.30%)
Jun 06, 2017 73.56 73.64 73.38 73.46 63,454 -0.32(-0.43%)
Jun 05, 2017 73.96 73.96 73.69 73.78 184,678 -0.19(-0.26%)
Jun 02, 2017 73.94 74.07 73.73 73.97 292,527 +0.06(+0.08%)
Jun 01, 2017 73.28 73.91 73.20 73.91 616,951 +0.72(+0.98%)
May 31, 2017 73.41 73.58 72.86 73.19 140,424 -0.14(-0.19%)
May 30, 2017 73.22 73.52 73.18 73.33 89,167 -0.05(-0.07%)
May 26, 2017 73.24 73.40 73.09 73.38 103,118 +0.03(+0.04%)
May 25, 2017 73.36 73.54 73.23 73.35 128,919 +0.25(+0.34%)
May 24, 2017 73.12 73.12 72.93 73.10 54,174 +0.04(+0.05%)
May 23, 2017 72.91 73.09 72.70 73.06 272,821 +0.31(+0.43%)
May 22, 2017 72.69 72.84 72.52 72.75 36,313 +0.29(+0.40%)
May 19, 2017 72.18 72.70 72.18 72.46 59,363 +0.54(+0.75%)
May 18, 2017 71.61 72.21 71.53 71.92 225,602 +0.08(+0.11%)
May 17, 2017 72.85 73.03 71.78 71.84 73,732 -1.67(-2.27%)
May 16, 2017 73.81 73.81 73.31 73.51 75,698 -0.20(-0.27%)
May 15, 2017 73.51 73.86 73.45 73.71 573,528 +0.40(+0.55%)
May 12, 2017 73.55 73.56 73.19 73.31 32,142 -0.32(-0.43%)
May 11, 2017 73.65 73.78 73.24 73.63 413,908 -0.22(-0.30%)
May 10, 2017 73.66 73.86 73.55 73.85 692,127 +0.11(+0.15%)
May 09, 2017 73.84 73.96 73.61 73.74 56,640 +0.05(+0.07%)
May 08, 2017 73.59 73.75 73.44 73.69 53,767 +0.08(+0.11%)
May 05, 2017 73.32 73.61 73.16 73.61 52,178 +0.45(+0.62%)
May 04, 2017 73.32 73.42 72.84 73.16 68,097 -0.08(-0.11%)
May 03, 2017 73.02 73.31 72.95 73.24 109,223 -0.12(-0.16%)
May 02, 2017 73.43 73.46 73.12 73.36 47,173 +0.03(+0.04%)
May 01, 2017 73.41 73.61 73.28 73.33 75,786 +0.05(+0.07%)
Apr 28, 2017 73.70 73.70 73.22 73.28 65,222 -0.37(-0.50%)
Apr 27, 2017 73.65 73.68 73.29 73.65 41,868 +0.03(+0.04%)
Apr 26, 2017 73.51 73.99 73.51 73.62 102,731 +0.06(+0.08%)
Apr 25, 2017 73.52 73.67 73.43 73.56 113,268 +0.35(+0.48%)
Apr 24, 2017 73.09 73.33 72.96 73.21 237,523 +0.87(+1.20%)
Apr 21, 2017 72.58 72.76 72.16 72.34 51,981 -0.32(-0.44%)
Apr 20, 2017 72.17 72.82 72.15 72.66 80,218 +0.74(+1.03%)
Apr 19, 2017 72.21 72.38 71.81 71.92 65,625 -0.05(-0.07%)
Apr 18, 2017 72.05 72.20 71.64 71.97 103,741 -0.29(-0.40%)
Apr 17, 2017 71.88 72.29 71.75 72.26 78,770 +0.53(+0.74%)
Apr 13, 2017 72.18 72.40 71.71 71.73 155,801 -0.53(-0.73%)
Apr 12, 2017 72.67 72.67 72.13 72.26 540,787 -0.41(-0.56%)
Apr 11, 2017 72.64 72.67 72.00 72.67 397,872 -0.11(-0.15%)
Apr 10, 2017 72.74 73.08 72.56 72.78 479,686 +0.08(+0.11%)
Apr 07, 2017 72.64 72.95 72.53 72.70 84,768 -0.06(-0.08%)
Apr 06, 2017 72.49 72.97 72.34 72.76 64,458 +0.30(+0.41%)
Apr 05, 2017 73.14 73.43 72.38 72.46 112,513 -0.42(-0.58%)
Apr 04, 2017 72.62 72.88 72.56 72.88 119,846 +0.05(+0.07%)
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.