Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

109.08 +0.49 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 48.21 48.21 48.21 48.21 3 +0.00(+0.00%)
May 29, 2014 48.19 48.21 48.17 48.21 4,452 +0.13(+0.26%)
May 28, 2014 48.09 48.09 48.08 48.08 601 +0.04(+0.07%)
May 27, 2014 48.12 48.12 48.04 48.05 3,804 +0.19(+0.39%)
May 23, 2014 47.83 47.86 47.86 47.86 1,671 +0.09(+0.20%)
May 22, 2014 47.73 47.77 47.73 47.77 856 +0.24(+0.51%)
May 21, 2014 47.52 47.53 47.51 47.53 5,441 +0.29(+0.61%)
May 20, 2014 47.46 47.46 47.12 47.24 49,220 -0.31(-0.65%)
May 19, 2014 47.38 47.55 47.38 47.55 2,737 +0.41(+0.88%)
May 16, 2014 47.14 47.14 47.14 47.14 34 +0.00(+0.00%)
May 15, 2014 47.64 47.64 47.14 47.14 543 -0.59(-1.23%)
May 14, 2014 47.78 47.78 47.72 47.72 1,992 -0.23(-0.47%)
May 13, 2014 47.88 47.95 47.88 47.95 6,875 +0.12(+0.24%)
May 12, 2014 47.71 47.83 47.71 47.83 4,152 +0.69(+1.47%)
May 09, 2014 47.47 47.47 47.14 47.14 6,105 -0.18(-0.38%)
May 08, 2014 47.61 47.61 47.32 47.32 1,862 +0.15(+0.33%)
May 07, 2014 47.16 47.16 47.16 47.16 2 +0.00(+0.00%)
May 06, 2014 47.18 47.18 47.16 47.16 1,240 -0.02(-0.05%)
May 05, 2014 47.26 47.27 47.18 47.18 1,482 -0.28(-0.59%)
May 02, 2014 47.49 47.49 47.46 47.46 1,478 +0.02(+0.03%)
May 01, 2014 47.52 47.52 47.45 47.45 862 -0.03(-0.07%)
Apr 30, 2014 47.31 47.48 47.31 47.48 1,151 +0.06(+0.13%)
Apr 29, 2014 47.42 47.42 47.42 47.42 201 +0.27(+0.56%)
Apr 28, 2014 47.26 47.26 47.15 47.15 1,065 +0.14(+0.29%)
Apr 25, 2014 47.38 47.38 47.01 47.01 1,788 -0.33(-0.69%)
Apr 24, 2014 47.25 47.34 47.25 47.34 1,137 +0.00(+0.00%)
Apr 23, 2014 47.29 47.34 47.29 47.34 1,263 -0.07(-0.15%)
Apr 22, 2014 47.26 47.43 47.26 47.41 875 +0.26(+0.56%)
Apr 21, 2014 47.15 47.15 47.15 47.15 266 +0.05(+0.12%)
Apr 17, 2014 46.80 47.09 47.09 47.09 1,028 +0.23(+0.48%)
Apr 16, 2014 46.66 46.87 46.66 46.87 1,065 +0.40(+0.85%)
Apr 15, 2014 46.45 46.47 45.92 46.47 2,938 +0.50(+1.08%)
Apr 14, 2014 46.09 46.26 45.97 45.97 734 +0.08(+0.18%)
Apr 11, 2014 45.99 46.09 45.89 45.89 1,052 -0.41(-0.88%)
Apr 10, 2014 47.03 47.03 46.30 46.30 1,326 -0.79(-1.67%)
Apr 09, 2014 46.76 47.09 46.76 47.09 1,313 +0.46(+0.99%)
Apr 08, 2014 46.75 46.75 46.62 46.62 934 -0.01(-0.02%)
Apr 07, 2014 47.08 47.08 46.63 46.63 2,109 -1.12(-2.35%)
Apr 04, 2014 47.71 47.75 47.71 47.75 1,020 +0.39(+0.82%)
Apr 03, 2014 47.36 47.36 47.36 47.36 177 +0.00(+0.00%)
Apr 02, 2014 47.36 47.36 47.36 47.36 29 +0.00(+0.00%)
Apr 01, 2014 47.33 47.36 47.30 47.36 743 +0.26(+0.56%)
Mar 31, 2014 47.13 47.13 47.09 47.10 1,741 +0.33(+0.72%)
Mar 28, 2014 46.78 46.90 46.76 46.76 2,672 +0.31(+0.67%)
Mar 27, 2014 46.48 46.48 46.41 46.45 9,591 -0.16(-0.33%)
Mar 26, 2014 47.14 47.14 46.61 46.61 1,815 -0.26(-0.56%)
Mar 25, 2014 46.82 46.87 46.82 46.87 997 +0.31(+0.66%)
Mar 24, 2014 47.02 47.02 46.56 46.56 1,618 -0.27(-0.58%)
Mar 21, 2014 46.85 46.89 46.74 46.84 6,623 +0.13(+0.29%)
Mar 20, 2014 46.70 46.70 46.70 46.70 69 +0.00(+0.00%)
Mar 19, 2014 46.73 46.73 46.70 46.70 928 -0.03(-0.06%)
Mar 18, 2014 46.52 46.73 46.52 46.73 2,495 +0.44(+0.95%)
Mar 17, 2014 46.37 46.41 46.29 46.29 3,141 +0.32(+0.69%)
Mar 14, 2014 45.97 45.97 45.97 45.97 306 -0.48(-1.03%)
Mar 13, 2014 46.45 46.45 46.45 46.45 214 +0.00(+0.00%)
Mar 12, 2014 46.45 46.45 46.45 46.45 24 +0.00(+0.00%)
Mar 11, 2014 46.79 46.80 46.45 46.45 2,853 -0.32(-0.68%)
Mar 10, 2014 46.69 46.77 46.64 46.77 864 -0.04(-0.08%)
Mar 07, 2014 46.81 46.81 46.71 46.81 1,451 +0.06(+0.13%)
Mar 06, 2014 46.75 46.75 46.75 46.75 353 +0.19(+0.40%)
Mar 05, 2014 46.56 46.56 46.56 46.56 374 -0.02(-0.05%)
Mar 04, 2014 46.41 46.61 46.41 46.58 1,104 +0.70(+1.52%)
Mar 03, 2014 45.89 46.00 45.68 45.89 3,948 -0.33(-0.72%)
Feb 28, 2014 46.13 46.37 46.13 46.22 1,748 +0.32(+0.71%)
Feb 27, 2014 45.90 45.90 45.90 45.90 54 +0.00(+0.00%)
Feb 25, 2014 45.90 45.90 45.90 45.90 0 +0.15(+0.32%)
Feb 24, 2014 45.75 45.75 45.75 45.75 21 +0.00(+0.00%)
Feb 21, 2014 45.83 45.83 45.75 45.75 1,849 -0.08(-0.18%)
Feb 20, 2014 45.66 45.83 45.66 45.83 1,322 +0.14(+0.30%)
Feb 19, 2014 45.72 45.95 45.69 45.69 1,714 -0.10(-0.22%)
Feb 18, 2014 45.79 45.81 45.78 45.79 1,152 +0.15(+0.34%)
Feb 14, 2014 45.43 45.64 45.64 45.64 1,291 +0.18(+0.40%)
Feb 13, 2014 45.14 45.46 45.14 45.46 4,046 +0.31(+0.68%)
Feb 12, 2014 45.35 45.35 45.15 45.15 1,720 -0.02(-0.05%)
Feb 11, 2014 44.79 45.28 44.79 45.17 4,402 +0.56(+1.26%)
Feb 10, 2014 44.71 44.71 44.57 44.61 4,939 +0.37(+0.83%)
Feb 07, 2014 44.38 44.38 44.23 44.25 4,186 +0.12(+0.28%)
Feb 06, 2014 43.71 44.14 43.71 44.12 6,114 +0.59(+1.35%)
Feb 05, 2014 43.52 43.53 43.25 43.53 1,708 -0.15(-0.34%)
Feb 04, 2014 43.60 43.68 43.47 43.68 2,642 -0.28(-0.63%)
Feb 03, 2014 44.21 44.21 43.93 43.96 7,441 -0.50(-1.11%)
Jan 31, 2014 44.19 44.54 44.19 44.45 9,017 -0.10(-0.23%)
Jan 30, 2014 44.55 44.55 44.55 44.55 2,261 +0.16(+0.37%)
Jan 29, 2014 44.33 44.41 44.26 44.39 997 +0.00(+0.00%)
Jan 28, 2014 44.39 44.39 44.39 44.39 193 +0.00(+0.00%)
Jan 27, 2014 44.53 44.60 44.39 44.39 2,888 -0.22(-0.50%)
Jan 24, 2014 44.97 44.97 44.62 44.62 25,733 -0.87(-1.92%)
Jan 23, 2014 45.62 45.64 45.41 45.49 3,190 -0.52(-1.13%)
Jan 22, 2014 45.96 46.02 45.89 46.01 1,922 +0.07(+0.15%)
Jan 21, 2014 45.78 46.16 45.78 45.94 1,194 +0.06(+0.13%)
Jan 17, 2014 45.88 45.88 45.88 45.88 387 -0.10(-0.22%)
Jan 16, 2014 45.97 45.98 45.97 45.98 710 -0.22(-0.49%)
Jan 15, 2014 46.15 46.20 46.15 46.20 1,835 +0.29(+0.64%)
Jan 14, 2014 45.70 45.91 45.70 45.91 1,645 +0.15(+0.32%)
Jan 13, 2014 46.04 46.07 45.76 45.76 1,600 -0.32(-0.69%)
Jan 10, 2014 46.03 46.08 45.89 46.08 8,655 +0.15(+0.32%)
Jan 09, 2014 46.05 46.05 45.90 45.93 7,173 -0.10(-0.22%)
Jan 08, 2014 46.03 46.03 46.03 46.03 6 +0.00(+0.00%)
Jan 07, 2014 45.98 46.03 45.98 46.03 1,689 +0.26(+0.56%)
Jan 06, 2014 45.79 45.79 45.78 45.78 775 -0.01(-0.02%)
Jan 03, 2014 45.90 45.90 45.78 45.79 1,069 -0.05(-0.12%)
Jan 02, 2014 46.10 46.10 45.80 45.84 1,280 -0.26(-0.56%)
Dec 31, 2013 46.07 46.10 46.10 46.10 2,195 +0.14(+0.31%)
Dec 30, 2013 46.02 46.02 45.96 45.96 800 -0.02(-0.03%)
Dec 27, 2013 45.97 45.97 45.97 45.97 158 +0.03(+0.06%)
Dec 26, 2013 45.92 45.94 45.92 45.94 458 +0.35(+0.77%)
Dec 24, 2013 45.59 45.59 45.59 45.59 186 +0.00(+0.00%)
Dec 23, 2013 45.59 45.59 45.59 45.59 388 +0.13(+0.28%)
Dec 20, 2013 45.44 45.47 45.44 45.47 420 +0.45(+0.99%)
Dec 19, 2013 45.02 45.02 45.02 45.02 171 +0.00(+0.00%)
Dec 18, 2013 44.43 45.02 44.43 45.02 1,228 +0.43(+0.97%)
Dec 17, 2013 44.55 44.60 44.52 44.59 4,307 -0.07(-0.16%)
Dec 16, 2013 44.60 44.68 44.60 44.66 1,312 +0.31(+0.69%)
Dec 13, 2013 44.37 44.38 44.35 44.35 2,002 -0.05(-0.12%)
Dec 12, 2013 44.36 44.40 44.28 44.40 7,416 -0.14(-0.31%)
Dec 11, 2013 44.72 44.72 44.54 44.54 1,064 -0.50(-1.11%)
Dec 10, 2013 45.03 45.04 45.03 45.04 446 -0.12(-0.27%)
Dec 09, 2013 45.16 45.16 45.16 45.16 194 +0.22(+0.50%)
Dec 06, 2013 44.83 45.03 44.83 44.94 1,077 +0.40(+0.90%)
Dec 05, 2013 44.90 44.90 44.53 44.54 123,901 -0.22(-0.48%)
Dec 04, 2013 44.64 44.90 44.52 44.76 6,574 +0.18(+0.41%)
Dec 03, 2013 44.72 44.73 44.57 44.57 5,453 -0.55(-1.21%)
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%)
Sep 06, 2013 41.34 41.34 41.31 41.31 1,304 +0.71(+1.76%)
Aug 27, 2013 40.59 40.59 40.59 40.59 260 -0.87(-2.11%)
Aug 26, 2013 41.80 41.80 41.38 41.47 636 +0.51(+1.23%)
Aug 21, 2013 41.38 40.96 40.96 40.96 1,826 -0.10(-0.24%)
Aug 19, 2013 41.06 41.06 41.06 41.06 2,087 -0.14(-0.33%)
Aug 16, 2013 41.29 41.30 41.20 41.20 782 -0.19(-0.46%)
Aug 15, 2013 41.39 41.39 41.39 41.39 260 -0.70(-1.66%)
Aug 14, 2013 42.08 42.09 42.08 42.09 391 +0.13(+0.31%)
Aug 12, 2013 41.96 41.96 41.96 41.96 130 -0.08(-0.18%)
Aug 09, 2013 42.03 42.03 42.03 42.03 130 +0.17(+0.40%)
Aug 07, 2013 41.82 41.87 41.87 41.87 391 -0.27(-0.63%)
Aug 06, 2013 42.13 42.13 42.13 42.13 130 -0.25(-0.60%)
Aug 05, 2013 42.39 42.39 42.39 42.39 520 -0.05(-0.13%)
Aug 02, 2013 42.35 42.44 42.35 42.44 521 +0.05(+0.11%)
Aug 01, 2013 42.39 42.39 42.39 42.39 1,043 +0.53(+1.26%)
Jul 29, 2013 41.87 41.87 41.87 41.87 1,174 +0.10(+0.24%)
Jul 26, 2013 41.77 41.77 41.77 41.77 195 -0.01(-0.02%)
Jul 25, 2013 41.77 41.77 41.77 41.77 782 -0.21(-0.50%)
Jul 22, 2013 41.98 41.98 41.98 41.98 0 +0.11(+0.27%)
Jul 19, 2013 41.87 41.87 41.87 41.87 234 -0.08(-0.19%)
Jul 18, 2013 41.94 41.94 41.89 41.94 1,892 +0.49(+1.19%)
Jul 16, 2013 41.45 41.45 41.45 41.45 0 -0.18(-0.42%)
Jul 15, 2013 41.63 41.63 41.63 41.63 876 +0.19(+0.46%)
Jul 12, 2013 41.44 41.45 41.44 41.44 2,087 +0.48(+1.18%)
Jul 09, 2013 40.95 40.95 40.95 40.95 782 +0.32(+0.79%)
Jul 08, 2013 40.63 40.63 40.63 40.63 180 +0.65(+1.63%)
Jul 05, 2013 40.18 40.18 39.98 39.98 1,957 -0.14(-0.34%)
Jul 01, 2013 40.15 40.12 40.12 40.12 2,087 +0.23(+0.58%)
Jun 28, 2013 39.89 39.89 39.89 39.89 130 +0.51(+1.30%)
Jun 25, 2013 39.38 39.38 39.38 39.38 0 +0.48(+1.24%)
Jun 24, 2013 38.85 38.89 38.85 38.89 782 -0.67(-1.69%)
Jun 21, 2013 39.69 39.69 39.21 39.56 1,565 -0.08(-0.21%)
Jun 20, 2013 40.89 40.89 39.64 39.64 896 -1.25(-3.05%)
Jun 19, 2013 40.92 40.93 40.89 40.89 1,043 +0.31(+0.77%)
Jun 17, 2013 40.58 40.58 40.58 40.58 652 +0.27(+0.67%)
Jun 14, 2013 40.59 40.59 40.31 40.31 1,688 -0.01(-0.02%)
Jun 12, 2013 40.32 40.32 40.32 40.32 0 -0.44(-1.07%)
Jun 11, 2013 40.75 40.75 40.75 40.75 613 -0.05(-0.13%)
Jun 10, 2013 40.72 40.81 40.72 40.81 4,932 +0.88(+2.21%)
Jun 05, 2013 39.93 39.93 39.93 39.93 130 -0.89(-2.18%)
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.