Skip to main content

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

107.86 +0.16 (+0.15%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 45.12 45.12 45.12 45.12 0 +0.16(+0.36%)
Nov 27, 2013 45.09 45.09 44.96 44.96 1,428 -0.10(-0.22%)
Nov 26, 2013 44.97 45.06 44.97 45.06 259 +0.12(+0.27%)
Nov 25, 2013 44.93 44.93 44.93 44.93 259 +0.05(+0.10%)
Nov 22, 2013 44.73 44.89 44.73 44.89 594 +0.22(+0.50%)
Nov 21, 2013 44.70 44.70 44.66 44.66 519 +0.14(+0.31%)
Nov 19, 2013 44.53 44.53 44.53 44.53 519 -0.30(-0.67%)
Nov 18, 2013 44.83 44.83 44.83 44.83 129 +0.51(+1.16%)
Nov 14, 2013 44.32 44.31 44.31 44.31 389 +0.22(+0.49%)
Nov 11, 2013 44.10 44.09 44.09 44.09 519 +0.58(+1.33%)
Nov 07, 2013 43.52 43.52 43.52 43.52 129 -0.29(-0.67%)
Nov 04, 2013 43.81 43.81 43.81 43.81 259 +0.29(+0.67%)
Nov 01, 2013 43.52 43.52 43.52 43.52 493 -0.16(-0.37%)
Oct 30, 2013 43.89 43.68 43.68 43.68 1,428 -0.16(-0.37%)
Oct 29, 2013 43.84 43.84 43.84 43.84 1,217 +0.17(+0.39%)
Oct 28, 2013 43.72 43.72 43.67 43.67 824 +0.10(+0.23%)
Oct 25, 2013 43.46 43.57 43.46 43.57 272 +0.16(+0.38%)
Oct 24, 2013 43.41 43.41 43.41 43.41 303 +0.04(+0.09%)
Oct 23, 2013 43.39 43.42 43.25 43.37 3,375 -0.29(-0.66%)
Oct 22, 2013 43.69 43.69 43.48 43.66 2,337 +0.29(+0.68%)
Oct 21, 2013 43.42 43.42 43.36 43.36 553 +0.57(+1.33%)
Oct 16, 2013 42.79 42.79 42.79 42.79 1,038 +0.26(+0.62%)
Oct 15, 2013 42.52 42.53 42.52 42.53 12,983 +0.02(+0.05%)
Oct 14, 2013 42.51 42.51 42.51 42.51 470 +0.28(+0.67%)
Oct 11, 2013 42.22 42.22 42.22 42.22 649 +0.29(+0.70%)
Oct 10, 2013 41.87 41.93 41.71 41.93 1,603 +0.80(+1.95%)
Oct 09, 2013 41.17 41.18 41.13 41.13 4,005 -0.16(-0.39%)
Oct 08, 2013 41.62 41.62 41.21 41.29 4,014 -0.49(-1.18%)
Oct 07, 2013 41.81 41.81 41.78 41.78 649 +0.16(+0.39%)
Oct 03, 2013 41.62 41.62 41.62 41.62 0 -0.15(-0.35%)
Oct 02, 2013 41.77 41.77 41.77 41.77 389 +0.06(+0.15%)
Sep 30, 2013 41.71 41.71 41.71 41.71 649 -0.17(-0.41%)
Sep 27, 2013 41.88 41.88 41.88 41.88 388 -0.26(-0.61%)
Sep 23, 2013 41.84 42.13 42.13 42.13 521 -0.65(-1.52%)
Sep 19, 2013 42.79 42.79 42.79 42.79 782 +0.43(+1.01%)
Sep 17, 2013 42.36 42.36 42.36 42.36 1,304 +0.51(+1.21%)
Sep 10, 2013 41.85 41.85 41.85 41.85 0 +0.54(+1.32%)
Sep 09, 2013 41.31 41.31 41.31 41.31 2,892 +0.00(+0.00%)
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.