Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
USA Value Factor Ishares Edge MSCI ETF
(NY:
VLUE
)
104.41
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
72.38
72.38
71.91
71.97
66,410
-0.36(-0.50%)
Apr 27, 2017
72.33
72.36
71.98
72.33
42,631
+0.03(+0.04%)
Apr 26, 2017
72.19
72.67
72.19
72.30
104,603
+0.06(+0.08%)
Apr 25, 2017
72.20
72.35
72.12
72.24
115,332
+0.34(+0.48%)
Apr 24, 2017
71.78
72.02
71.65
71.90
241,851
+0.85(+1.20%)
Apr 21, 2017
71.28
71.46
70.87
71.05
52,928
-0.31(-0.44%)
Apr 20, 2017
70.88
71.52
70.86
71.36
81,679
+0.73(+1.03%)
Apr 19, 2017
70.92
71.08
70.52
70.63
66,820
-0.05(-0.07%)
Apr 18, 2017
70.76
70.91
70.36
70.68
105,631
-0.28(-0.40%)
Apr 17, 2017
70.59
71.00
70.47
70.97
80,205
+0.52(+0.74%)
Apr 13, 2017
70.89
71.10
70.43
70.45
158,640
-0.52(-0.73%)
Apr 12, 2017
71.37
71.37
70.84
70.97
550,642
-0.40(-0.56%)
Apr 11, 2017
71.34
71.37
70.71
71.37
405,122
-0.11(-0.15%)
Apr 10, 2017
71.44
71.77
71.26
71.48
488,427
+0.08(+0.11%)
Apr 07, 2017
71.34
71.64
71.24
71.40
86,312
-0.06(-0.08%)
Apr 06, 2017
71.19
71.66
71.05
71.46
65,632
+0.29(+0.41%)
Apr 05, 2017
71.83
72.12
71.08
71.16
114,563
-0.41(-0.58%)
Apr 04, 2017
71.32
71.58
71.26
71.58
122,030
+0.05(+0.07%)
Apr 03, 2017
71.88
71.91
71.03
71.53
159,016
-0.28(-0.40%)
Mar 31, 2017
71.87
72.09
71.81
71.81
251,945
-0.19(-0.26%)
Mar 30, 2017
71.61
72.07
71.57
72.00
127,317
+0.33(+0.47%)
Mar 29, 2017
71.42
71.79
71.38
71.66
171,567
+0.19(+0.26%)
Mar 28, 2017
70.64
71.65
70.62
71.48
81,053
+0.73(+1.03%)
Mar 27, 2017
70.17
70.80
69.94
70.75
271,053
-0.04(-0.06%)
Mar 24, 2017
71.04
71.22
70.47
70.79
89,371
-0.03(-0.05%)
Mar 23, 2017
70.81
71.24
70.66
70.82
257,445
-0.06(-0.08%)
Mar 22, 2017
70.50
71.00
70.42
70.88
83,062
+0.25(+0.36%)
Mar 21, 2017
72.06
72.06
70.57
70.63
277,346
-1.25(-1.74%)
Mar 20, 2017
72.04
72.10
71.77
71.88
93,052
-0.20(-0.27%)
Mar 17, 2017
72.51
72.51
72.07
72.07
68,670
-0.32(-0.45%)
Mar 16, 2017
72.58
72.61
72.25
72.40
120,134
-0.13(-0.18%)
Mar 15, 2017
72.01
72.66
71.96
72.52
493,599
+0.59(+0.81%)
Mar 14, 2017
72.04
72.04
71.62
71.94
1,525,815
-0.29(-0.41%)
Mar 13, 2017
72.33
72.41
72.14
72.23
95,684
-0.12(-0.16%)
Mar 10, 2017
72.45
72.48
72.00
72.35
144,679
+0.26(+0.37%)
Mar 09, 2017
72.19
72.36
71.74
72.08
233,589
-0.17(-0.23%)
Mar 08, 2017
72.49
72.70
72.16
72.25
268,828
-0.12(-0.16%)
Mar 07, 2017
72.59
72.72
72.30
72.37
164,716
-0.43(-0.59%)
Mar 06, 2017
72.95
72.95
72.51
72.80
74,226
-0.50(-0.68%)
Mar 03, 2017
73.13
73.30
72.99
73.30
128,375
+0.16(+0.21%)
Mar 02, 2017
73.58
73.58
73.08
73.14
392,601
-0.44(-0.60%)
Mar 01, 2017
73.27
73.82
73.27
73.58
144,563
+0.97(+1.33%)
Feb 28, 2017
72.73
72.77
72.47
72.61
88,913
-0.41(-0.56%)
Feb 27, 2017
72.74
73.06
72.65
73.02
114,322
+0.26(+0.36%)
Feb 24, 2017
72.24
72.76
72.20
72.76
100,307
+0.07(+0.09%)
Feb 23, 2017
73.08
73.08
72.61
72.69
43,656
-0.15(-0.20%)
Feb 22, 2017
72.89
72.93
72.71
72.84
224,110
-0.18(-0.24%)
Feb 21, 2017
72.66
73.08
72.66
73.01
171,423
+0.56(+0.77%)
Feb 17, 2017
72.46
72.46
72.46
0
+0.05(+0.07%)
Feb 16, 2017
72.45
72.60
72.17
72.41
101,808
-0.03(-0.04%)
Feb 15, 2017
72.01
72.47
71.98
72.44
113,475
+0.48(+0.67%)
Feb 14, 2017
71.47
71.96
71.37
71.96
184,421
+0.55(+0.77%)
Feb 13, 2017
71.06
71.56
71.06
71.41
104,480
+0.53(+0.74%)
Feb 10, 2017
70.77
70.94
70.63
70.88
47,776
+0.22(+0.32%)
Feb 09, 2017
70.27
70.83
70.27
70.66
244,699
+0.48(+0.68%)
Feb 08, 2017
70.00
70.21
69.81
70.18
430,783
-0.12(-0.17%)
Feb 07, 2017
70.50
70.63
70.21
70.30
872,810
-0.16(-0.22%)
Feb 06, 2017
70.39
70.66
70.28
70.45
91,759
-0.06(-0.08%)
Feb 03, 2017
70.20
70.55
70.11
70.51
52,509
+0.72(+1.04%)
Feb 02, 2017
69.70
69.91
69.55
69.79
89,002
-0.13(-0.18%)
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
.