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

108.37 -0.50 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 49.27 49.95 49.09 49.95 27,731 +0.75(+1.53%)
Jun 29, 2016 48.75 49.30 48.75 49.19 33,387 +0.89(+1.85%)
Jun 28, 2016 47.98 48.35 47.79 48.30 46,817 +0.94(+1.98%)
Jun 27, 2016 48.25 48.25 47.17 47.36 63,413 -1.29(-2.65%)
Jun 24, 2016 49.11 49.60 48.58 48.65 213,045 -2.11(-4.15%)
Jun 23, 2016 50.62 50.76 50.51 50.76 28,512 +0.79(+1.59%)
Jun 22, 2016 50.32 50.35 49.92 49.96 8,532 -0.09(-0.18%)
Jun 21, 2016 49.94 50.12 49.84 50.05 235,985 +0.08(+0.17%)
Jun 20, 2016 50.18 50.42 49.97 49.97 6,678 +0.31(+0.63%)
Jun 17, 2016 49.53 49.80 49.48 49.65 15,899 +0.12(+0.24%)
Jun 16, 2016 49.36 49.60 48.94 49.53 19,052 -0.02(-0.03%)
Jun 15, 2016 49.60 49.90 49.48 49.55 203,863 +0.01(+0.02%)
Jun 14, 2016 49.77 49.83 49.25 49.54 26,186 -0.32(-0.65%)
Jun 13, 2016 50.13 50.20 49.83 49.86 18,679 -0.54(-1.07%)
Jun 10, 2016 50.51 50.55 50.21 50.40 171,952 -0.59(-1.15%)
Jun 09, 2016 50.91 51.02 50.75 50.99 30,914 -0.15(-0.28%)
Jun 08, 2016 51.00 51.18 51.00 51.14 173,635 +0.12(+0.24%)
Jun 07, 2016 51.01 51.18 50.89 51.01 88,452 +0.22(+0.43%)
Jun 06, 2016 50.60 50.90 50.60 50.80 20,380 +0.34(+0.67%)
Jun 03, 2016 50.65 50.65 50.17 50.46 13,875 -0.28(-0.56%)
Jun 02, 2016 50.47 50.74 50.47 50.74 26,379 +0.20(+0.40%)
Jun 01, 2016 50.15 50.60 50.11 50.54 18,316 -0.02(-0.03%)
May 31, 2016 50.60 50.64 50.32 50.56 26,765 +0.07(+0.14%)
May 27, 2016 50.26 50.48 50.48 50.48 5,210 +0.23(+0.45%)
May 26, 2016 50.30 50.35 50.21 50.26 9,979 -0.04(-0.08%)
May 25, 2016 50.14 50.36 50.14 50.30 8,245 +0.50(+1.00%)
May 24, 2016 49.68 49.84 49.68 49.80 15,809 +0.64(+1.31%)
May 23, 2016 49.15 49.34 49.08 49.15 38,606 -0.01(-0.02%)
May 20, 2016 48.87 49.28 48.87 49.16 60,405 +0.44(+0.91%)
May 19, 2016 48.76 48.78 48.42 48.72 7,067 +0.00(+0.00%)
May 18, 2016 48.73 48.96 48.48 48.72 16,605 +0.04(+0.08%)
May 17, 2016 48.93 49.08 48.54 48.68 8,947 -0.25(-0.51%)
May 16, 2016 48.76 49.02 48.74 48.93 67,186 +0.57(+1.18%)
May 13, 2016 48.71 48.93 48.27 48.35 520,787 -0.47(-0.96%)
May 12, 2016 48.75 48.97 48.56 48.82 15,409 -0.18(-0.36%)
May 11, 2016 49.17 49.40 49.00 49.00 37,460 -0.52(-1.04%)
May 10, 2016 49.20 49.53 49.19 49.52 97,413 +0.64(+1.30%)
May 09, 2016 49.08 49.11 48.84 48.88 11,934 -0.11(-0.23%)
May 06, 2016 48.66 49.00 48.60 48.99 3,791 +0.22(+0.45%)
May 05, 2016 48.97 49.15 48.75 48.77 29,168 -0.12(-0.25%)
May 04, 2016 49.04 49.23 48.79 48.90 41,384 -0.52(-1.06%)
May 03, 2016 49.70 49.70 49.18 49.42 199,920 -0.58(-1.16%)
May 02, 2016 49.92 50.04 49.68 50.00 11,365 +0.18(+0.36%)
Apr 29, 2016 50.16 50.16 49.57 49.82 2,808 -0.72(-1.42%)
Apr 28, 2016 50.78 51.14 50.52 50.54 12,201 -0.56(-1.09%)
Apr 27, 2016 50.95 51.10 50.70 51.10 146,019 +0.27(+0.54%)
Apr 26, 2016 50.58 50.82 50.58 50.82 267,612 +0.26(+0.51%)
Apr 25, 2016 50.63 50.63 50.35 50.56 6,786 -0.23(-0.46%)
Apr 22, 2016 50.74 50.80 50.58 50.80 3,948 +0.27(+0.54%)
Apr 21, 2016 50.86 50.94 50.51 50.52 5,127 -0.26(-0.51%)
Apr 20, 2016 50.59 50.99 50.55 50.78 72,053 +0.34(+0.67%)
Apr 19, 2016 50.43 50.49 50.21 50.44 12,509 +0.45(+0.90%)
Apr 18, 2016 49.57 49.99 49.46 49.99 9,318 +0.40(+0.81%)
Apr 15, 2016 49.76 49.77 49.53 49.59 8,988 -0.18(-0.36%)
Apr 14, 2016 49.76 49.78 49.64 49.77 7,634 -0.06(-0.11%)
Apr 13, 2016 49.56 49.85 49.51 49.82 82,439 +0.77(+1.56%)
Apr 12, 2016 48.75 49.15 48.75 49.06 13,765 +0.49(+1.01%)
Apr 11, 2016 49.13 49.13 48.52 48.56 5,281 -0.07(-0.15%)
Apr 08, 2016 48.77 48.99 48.47 48.64 6,714 +0.13(+0.27%)
Apr 07, 2016 48.96 49.00 48.31 48.51 11,184 -0.69(-1.41%)
Apr 06, 2016 48.87 49.22 48.65 49.20 7,689 +0.52(+1.06%)
Apr 05, 2016 48.65 48.83 48.65 48.69 14,453 -0.51(-1.03%)
Apr 04, 2016 49.48 49.48 49.14 49.19 10,587 -0.32(-0.65%)
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.