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

107.56 -0.14 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 49.27 49.94 49.08 49.94 27,733 +0.75(+1.53%)
Jun 29, 2016 48.74 49.29 48.74 49.19 33,390 +0.89(+1.85%)
Jun 28, 2016 47.97 48.35 47.79 48.30 46,822 +0.94(+1.98%)
Jun 27, 2016 48.25 48.25 47.16 47.36 63,418 -1.29(-2.65%)
Jun 24, 2016 49.11 49.59 48.58 48.64 213,065 -2.11(-4.15%)
Jun 23, 2016 50.61 50.75 50.51 50.75 28,515 +0.79(+1.59%)
Jun 22, 2016 50.31 50.35 49.92 49.96 8,533 -0.09(-0.18%)
Jun 21, 2016 49.93 50.12 49.84 50.05 236,007 +0.08(+0.17%)
Jun 20, 2016 50.17 50.41 49.96 49.96 6,678 +0.31(+0.63%)
Jun 17, 2016 49.53 49.79 49.48 49.65 15,901 +0.12(+0.24%)
Jun 16, 2016 49.36 49.60 48.93 49.53 19,053 -0.02(-0.03%)
Jun 15, 2016 49.60 49.90 49.48 49.54 203,881 +0.01(+0.02%)
Jun 14, 2016 49.77 49.83 49.25 49.54 26,189 -0.32(-0.65%)
Jun 13, 2016 50.12 50.20 49.83 49.86 18,681 -0.54(-1.07%)
Jun 10, 2016 50.50 50.55 50.20 50.40 171,967 -0.59(-1.15%)
Jun 09, 2016 50.91 51.01 50.75 50.99 30,917 -0.15(-0.28%)
Jun 08, 2016 50.99 51.17 50.99 51.13 173,651 +0.12(+0.24%)
Jun 07, 2016 51.01 51.17 50.88 51.01 88,460 +0.22(+0.43%)
Jun 06, 2016 50.60 50.90 50.60 50.79 20,382 +0.34(+0.67%)
Jun 03, 2016 50.65 50.65 50.16 50.45 13,876 -0.28(-0.56%)
Jun 02, 2016 50.47 50.74 50.47 50.74 26,381 +0.20(+0.40%)
Jun 01, 2016 50.15 50.59 50.11 50.53 18,318 -0.02(-0.03%)
May 31, 2016 50.60 50.64 50.32 50.55 26,767 +0.07(+0.14%)
May 27, 2016 50.25 50.48 50.48 50.48 5,211 +0.23(+0.45%)
May 26, 2016 50.30 50.35 50.21 50.25 9,980 -0.04(-0.08%)
May 25, 2016 50.13 50.36 50.13 50.29 8,245 +0.50(+1.00%)
May 24, 2016 49.67 49.83 49.67 49.79 15,810 +0.64(+1.31%)
May 23, 2016 49.15 49.33 49.08 49.15 38,610 -0.01(-0.02%)
May 20, 2016 48.87 49.28 48.87 49.16 60,411 +0.44(+0.91%)
May 19, 2016 48.75 48.78 48.41 48.71 7,068 +0.00(+0.00%)
May 18, 2016 48.73 48.96 48.47 48.71 16,607 +0.04(+0.08%)
May 17, 2016 48.92 49.08 48.54 48.67 8,948 -0.25(-0.51%)
May 16, 2016 48.75 49.02 48.74 48.92 67,192 +0.57(+1.18%)
May 13, 2016 48.71 48.92 48.27 48.35 520,834 -0.47(-0.96%)
May 12, 2016 48.75 48.96 48.56 48.82 15,411 -0.18(-0.36%)
May 11, 2016 49.16 49.40 49.00 49.00 37,463 -0.52(-1.04%)
May 10, 2016 49.20 49.53 49.18 49.51 97,422 +0.64(+1.30%)
May 09, 2016 49.08 49.11 48.83 48.87 11,935 -0.11(-0.23%)
May 06, 2016 48.66 49.00 48.59 48.99 3,791 +0.22(+0.45%)
May 05, 2016 48.96 49.15 48.75 48.77 29,170 -0.12(-0.25%)
May 04, 2016 49.04 49.22 48.79 48.89 41,388 -0.52(-1.06%)
May 03, 2016 49.70 49.70 49.17 49.41 199,938 -0.58(-1.16%)
May 02, 2016 49.91 50.04 49.67 49.99 11,366 +0.18(+0.36%)
Apr 29, 2016 50.16 50.16 49.57 49.82 2,809 -0.72(-1.42%)
Apr 28, 2016 50.78 51.13 50.52 50.53 12,202 -0.56(-1.09%)
Apr 27, 2016 50.95 51.09 50.70 51.09 146,032 +0.27(+0.54%)
Apr 26, 2016 50.58 50.82 50.58 50.82 267,636 +0.26(+0.51%)
Apr 25, 2016 50.62 50.62 50.34 50.56 6,786 -0.23(-0.46%)
Apr 22, 2016 50.74 50.79 50.58 50.79 3,949 +0.27(+0.54%)
Apr 21, 2016 50.86 50.94 50.50 50.52 5,127 -0.26(-0.51%)
Apr 20, 2016 50.58 50.99 50.54 50.78 72,060 +0.34(+0.67%)
Apr 19, 2016 50.43 50.49 50.20 50.44 12,510 +0.45(+0.90%)
Apr 18, 2016 49.57 49.99 49.45 49.99 9,319 +0.40(+0.81%)
Apr 15, 2016 49.75 49.77 49.53 49.58 8,989 -0.18(-0.36%)
Apr 14, 2016 49.75 49.78 49.63 49.76 7,635 -0.06(-0.11%)
Apr 13, 2016 49.55 49.85 49.50 49.82 82,446 +0.77(+1.56%)
Apr 12, 2016 48.75 49.15 48.75 49.05 13,767 +0.49(+1.01%)
Apr 11, 2016 49.12 49.12 48.51 48.56 5,281 -0.07(-0.15%)
Apr 08, 2016 48.76 48.99 48.46 48.63 6,714 +0.13(+0.27%)
Apr 07, 2016 48.95 49.00 48.30 48.50 11,185 -0.69(-1.41%)
Apr 06, 2016 48.87 49.21 48.65 49.20 7,690 +0.52(+1.06%)
Apr 05, 2016 48.65 48.83 48.64 48.68 14,454 -0.51(-1.03%)
Apr 04, 2016 49.47 49.47 49.13 49.19 10,588 -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.