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

108.31 +0.52 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 61.81 61.96 61.49 61.92 1,749 +0.14(+0.23%)
Jun 29, 2015 62.06 62.31 61.73 61.78 2,450 -0.95(-1.52%)
Jun 26, 2015 62.66 62.75 62.66 62.73 1,069 -0.42(-0.66%)
Jun 25, 2015 63.13 63.15 63.11 63.15 1,347 +0.02(+0.03%)
Jun 24, 2015 63.13 63.13 63.13 63.13 301 -0.38(-0.61%)
Jun 22, 2015 63.46 63.61 63.44 63.51 175 +0.28(+0.44%)
Jun 19, 2015 63.56 63.56 63.23 63.23 799 -0.25(-0.39%)
Jun 18, 2015 63.64 63.64 63.48 63.48 3,227 +0.70(+1.11%)
Jun 16, 2015 62.66 62.79 62.65 62.79 108 +0.33(+0.52%)
Jun 15, 2015 62.19 62.46 62.19 62.46 2,314 -0.29(-0.46%)
Jun 12, 2015 62.79 62.80 62.68 62.75 6,902 -0.48(-0.76%)
Jun 11, 2015 63.12 63.37 63.12 63.23 5,018 +0.10(+0.16%)
Jun 10, 2015 62.80 63.14 62.80 63.13 3,946 +0.63(+1.01%)
Jun 09, 2015 62.28 62.50 62.28 62.50 1,323 +0.03(+0.05%)
Jun 08, 2015 62.51 62.51 62.44 62.47 1,268 -0.24(-0.38%)
Jun 05, 2015 62.55 62.84 62.55 62.71 1,512 -0.02(-0.03%)
Jun 04, 2015 62.84 62.84 62.72 62.72 483 -0.47(-0.74%)
Jun 03, 2015 63.13 63.39 63.13 63.19 1,072 +0.15(+0.24%)
Jun 02, 2015 62.99 63.26 62.96 63.04 14,400 +0.08(+0.13%)
Jun 01, 2015 63.01 63.04 62.96 62.96 8,333 +0.00(+0.00%)
May 29, 2015 63.00 63.16 62.89 62.96 726 -0.38(-0.59%)
May 28, 2015 63.33 63.34 63.33 63.33 713 +0.11(+0.17%)
May 27, 2015 63.11 63.27 63.11 63.22 1,146 +0.45(+0.72%)
May 26, 2015 63.05 63.05 62.77 62.77 2,601 -0.88(-1.38%)
May 22, 2015 63.53 63.65 63.65 63.65 1,386 +0.07(+0.10%)
May 21, 2015 63.49 63.73 63.39 63.59 4,339 -0.02(-0.02%)
May 20, 2015 63.60 63.60 63.60 63.60 305 +0.08(+0.13%)
May 19, 2015 63.51 63.52 63.51 63.52 404 +0.04(+0.07%)
May 18, 2015 63.35 63.54 63.24 63.47 1,359 +0.18(+0.28%)
May 15, 2015 63.18 63.30 63.18 63.30 730 +0.12(+0.19%)
May 14, 2015 63.03 63.17 63.03 63.17 1,962 +0.55(+0.88%)
May 13, 2015 62.67 62.67 62.62 62.62 8,935 -0.14(-0.22%)
May 12, 2015 62.76 62.76 62.76 62.76 522 -0.08(-0.12%)
May 11, 2015 63.19 63.23 62.82 62.84 21,681 -0.30(-0.48%)
May 08, 2015 63.12 63.19 63.12 63.14 581 +0.74(+1.19%)
May 07, 2015 62.13 62.40 62.13 62.40 756 +0.16(+0.26%)
May 06, 2015 62.61 62.61 61.88 62.24 3,148 -0.27(-0.43%)
May 05, 2015 62.84 62.84 62.51 62.51 728 -0.73(-1.16%)
May 04, 2015 63.17 63.25 63.17 63.24 1,215 +0.41(+0.66%)
May 01, 2015 62.71 62.83 62.71 62.83 820 +0.44(+0.71%)
Apr 30, 2015 62.67 62.72 62.30 62.39 6,698 -0.45(-0.72%)
Apr 29, 2015 62.83 62.84 62.82 62.84 77,464 -0.19(-0.31%)
Apr 28, 2015 62.97 63.03 62.97 63.03 709 +0.12(+0.19%)
Apr 27, 2015 63.11 63.11 62.91 62.91 1,341 +0.01(+0.01%)
Apr 24, 2015 62.94 62.99 62.88 62.90 422,079 -0.10(-0.16%)
Apr 23, 2015 62.85 63.03 62.85 63.01 589 +0.68(+1.10%)
Apr 22, 2015 62.36 62.36 62.32 62.32 310 -0.38(-0.61%)
Apr 21, 2015 62.67 62.71 62.67 62.71 726 -0.06(-0.10%)
Apr 20, 2015 62.63 62.77 62.63 62.77 1,099 +0.62(+1.00%)
Apr 17, 2015 62.26 62.26 62.02 62.14 6,227 -0.66(-1.05%)
Apr 16, 2015 62.95 63.01 62.77 62.80 121,303 -0.30(-0.48%)
Apr 15, 2015 63.12 63.12 63.07 63.10 764 +0.66(+1.05%)
Apr 14, 2015 62.31 62.59 62.31 62.44 1,665 -0.03(-0.05%)
Apr 13, 2015 62.73 62.73 62.44 62.47 2,422 -0.04(-0.07%)
Apr 10, 2015 62.20 62.53 62.20 62.52 1,206 +0.37(+0.60%)
Apr 09, 2015 62.06 62.14 62.04 62.14 1,708 +0.24(+0.39%)
Apr 08, 2015 61.97 61.97 61.85 61.90 11,430 +0.05(+0.08%)
Apr 07, 2015 62.18 62.26 61.85 61.85 4,244 -0.27(-0.44%)
Apr 06, 2015 61.24 62.22 61.24 62.12 1,531 +0.59(+0.96%)
Apr 02, 2015 61.68 61.53 61.53 61.53 853 +0.05(+0.09%)
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.