Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

102.74 -0.71 (-0.69%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 4, 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 57.13 57.13 57.13 57.13 3 +0.00(+0.00%)
May 29, 2014 57.11 57.13 57.08 57.13 3,756 +0.15(+0.26%)
May 28, 2014 56.98 56.98 56.98 56.98 507 +0.04(+0.07%)
May 27, 2014 57.02 57.02 56.93 56.94 3,210 +0.22(+0.39%)
May 23, 2014 56.68 56.72 56.72 56.72 1,410 +0.11(+0.20%)
May 22, 2014 56.56 56.60 56.56 56.60 722 +0.29(+0.51%)
May 21, 2014 56.31 56.32 56.30 56.32 4,592 +0.34(+0.61%)
May 20, 2014 56.24 56.25 55.84 55.98 41,535 -0.37(-0.65%)
May 19, 2014 56.14 56.35 56.14 56.35 2,309 +0.49(+0.88%)
May 16, 2014 55.86 55.86 55.86 55.86 29 +0.00(+0.00%)
May 15, 2014 56.46 56.46 55.86 55.86 458 -0.69(-1.23%)
May 14, 2014 56.62 56.62 56.55 56.55 1,681 -0.27(-0.47%)
May 13, 2014 56.74 56.83 56.74 56.82 5,801 +0.14(+0.24%)
May 12, 2014 56.54 56.68 56.54 56.68 3,504 +0.82(+1.47%)
May 09, 2014 56.25 56.25 55.86 55.86 5,152 -0.21(-0.38%)
May 08, 2014 56.42 56.42 56.07 56.07 1,571 +0.18(+0.33%)
May 07, 2014 55.89 55.89 55.89 55.89 2 +0.00(+0.00%)
May 06, 2014 55.90 55.90 55.89 55.89 1,046 -0.03(-0.05%)
May 05, 2014 56.01 56.02 55.90 55.91 1,250 -0.33(-0.59%)
May 02, 2014 56.27 56.27 56.24 56.25 1,247 +0.02(+0.03%)
May 01, 2014 56.31 56.31 56.23 56.23 727 -0.04(-0.07%)
Apr 30, 2014 56.06 56.26 56.06 56.26 972 +0.07(+0.13%)
Apr 29, 2014 56.19 56.19 56.19 56.19 170 +0.32(+0.57%)
Apr 28, 2014 56.01 56.01 55.87 55.87 899 +0.16(+0.29%)
Apr 25, 2014 56.14 56.14 55.71 55.71 1,509 -0.39(-0.69%)
Apr 24, 2014 55.99 56.10 55.99 56.10 960 +0.00(+0.00%)
Apr 23, 2014 56.04 56.10 56.04 56.10 1,066 -0.08(-0.15%)
Apr 22, 2014 56.01 56.20 56.01 56.18 738 +0.31(+0.56%)
Apr 21, 2014 55.87 55.87 55.87 55.87 224 +0.06(+0.12%)
Apr 17, 2014 55.46 55.80 55.80 55.80 867 +0.27(+0.48%)
Apr 16, 2014 55.29 55.54 55.29 55.54 899 +0.47(+0.85%)
Apr 15, 2014 55.04 55.07 54.42 55.07 2,480 +0.59(+1.08%)
Apr 14, 2014 54.61 54.82 54.48 54.48 619 +0.10(+0.18%)
Apr 11, 2014 54.49 54.61 54.38 54.38 888 -0.48(-0.88%)
Apr 10, 2014 55.73 55.73 54.86 54.86 1,119 -0.93(-1.67%)
Apr 09, 2014 55.42 55.80 55.42 55.80 1,108 +0.55(+0.99%)
Apr 08, 2014 55.40 55.40 55.25 55.25 788 -0.01(-0.02%)
Apr 07, 2014 55.79 55.79 55.26 55.26 1,780 -1.33(-2.35%)
Apr 04, 2014 56.54 56.59 56.53 56.59 861 +0.46(+0.82%)
Apr 03, 2014 56.13 56.13 56.13 56.13 149 +0.00(+0.00%)
Apr 02, 2014 56.13 56.13 56.13 56.13 24 +0.00(+0.00%)
Apr 01, 2014 56.09 56.13 56.05 56.13 627 +0.31(+0.56%)
Mar 31, 2014 55.85 55.85 55.80 55.81 1,470 +0.40(+0.72%)
Mar 28, 2014 55.43 55.58 55.42 55.42 2,255 +0.37(+0.67%)
Mar 27, 2014 55.08 55.08 54.99 55.05 8,094 -0.18(-0.33%)
Mar 26, 2014 55.86 55.86 55.23 55.23 1,531 -0.31(-0.56%)
Mar 25, 2014 55.48 55.55 55.48 55.55 841 +0.37(+0.66%)
Mar 24, 2014 55.72 55.72 55.18 55.18 1,365 -0.32(-0.58%)
Mar 21, 2014 55.52 55.57 55.38 55.50 5,589 +0.16(+0.29%)
Mar 20, 2014 55.34 55.34 55.34 55.34 58 +0.00(+0.00%)
Mar 19, 2014 55.38 55.38 55.34 55.34 783 -0.03(-0.06%)
Mar 18, 2014 55.13 55.38 55.13 55.38 2,105 +0.52(+0.95%)
Mar 17, 2014 54.95 54.99 54.85 54.85 2,650 +0.37(+0.69%)
Mar 14, 2014 54.48 54.48 54.48 54.48 258 -0.57(-1.03%)
Mar 13, 2014 55.04 55.04 55.04 55.04 180 +0.00(+0.00%)
Mar 12, 2014 55.04 55.04 55.04 55.04 20 +0.00(+0.00%)
Mar 11, 2014 55.45 55.46 55.04 55.04 2,407 -0.38(-0.68%)
Mar 10, 2014 55.32 55.42 55.27 55.42 729 -0.05(-0.08%)
Mar 07, 2014 55.47 55.47 55.35 55.47 1,225 +0.07(+0.13%)
Mar 06, 2014 55.39 55.39 55.39 55.39 298 +0.22(+0.40%)
Mar 05, 2014 55.17 55.17 55.17 55.17 316 -0.03(-0.05%)
Mar 04, 2014 55.00 55.24 55.00 55.20 931 +0.83(+1.52%)
Mar 03, 2014 54.38 54.51 54.13 54.38 3,332 -0.39(-0.72%)
Feb 28, 2014 54.66 54.95 54.66 54.77 1,475 +0.38(+0.71%)
Feb 27, 2014 54.39 54.39 54.39 54.39 45 +0.00(+0.00%)
Feb 25, 2014 54.39 54.39 54.39 54.39 0 +0.17(+0.32%)
Feb 24, 2014 54.21 54.21 54.21 54.21 18 +0.00(+0.00%)
Feb 21, 2014 54.31 54.31 54.21 54.21 1,560 -0.10(-0.18%)
Feb 20, 2014 54.11 54.31 54.11 54.31 1,116 +0.17(+0.30%)
Feb 19, 2014 54.17 54.45 54.15 54.15 1,446 -0.12(-0.22%)
Feb 18, 2014 54.26 54.28 54.25 54.26 972 +0.18(+0.34%)
Feb 14, 2014 53.83 54.08 54.08 54.08 1,090 +0.21(+0.40%)
Feb 13, 2014 53.49 53.87 53.49 53.87 3,415 +0.36(+0.68%)
Feb 12, 2014 53.74 53.74 53.50 53.50 1,451 -0.03(-0.05%)
Feb 11, 2014 53.07 53.66 53.07 53.53 3,714 +0.67(+1.26%)
Feb 10, 2014 52.98 52.98 52.82 52.86 4,168 +0.43(+0.83%)
Feb 07, 2014 52.60 52.60 52.41 52.43 3,532 +0.15(+0.28%)
Feb 06, 2014 51.80 52.30 51.80 52.28 5,160 +0.70(+1.35%)
Feb 05, 2014 51.57 51.59 51.26 51.59 1,442 -0.18(-0.34%)
Feb 04, 2014 51.67 51.76 51.51 51.76 2,230 -0.33(-0.63%)
Feb 03, 2014 52.38 52.38 52.05 52.09 6,279 -0.59(-1.11%)
Jan 31, 2014 52.37 52.78 52.37 52.68 7,609 -0.12(-0.23%)
Jan 30, 2014 52.80 52.80 52.80 52.80 1,908 +0.19(+0.37%)
Jan 29, 2014 52.53 52.62 52.45 52.60 841 +0.00(+0.00%)
Jan 28, 2014 52.60 52.60 52.60 52.60 163 +0.00(+0.00%)
Jan 27, 2014 52.77 52.85 52.60 52.60 2,437 -0.27(-0.50%)
Jan 24, 2014 53.29 53.29 52.87 52.87 21,716 -1.04(-1.92%)
Jan 23, 2014 54.06 54.08 53.82 53.91 2,692 -0.61(-1.13%)
Jan 22, 2014 54.47 54.53 54.38 54.52 1,621 +0.08(+0.15%)
Jan 21, 2014 54.25 54.70 54.25 54.44 1,008 +0.07(+0.14%)
Jan 17, 2014 54.37 54.37 54.37 54.37 327 -0.12(-0.22%)
Jan 16, 2014 54.48 54.48 54.48 54.48 599 -0.27(-0.49%)
Jan 15, 2014 54.69 54.75 54.69 54.75 1,548 +0.35(+0.64%)
Jan 14, 2014 54.15 54.40 54.15 54.40 1,388 +0.17(+0.32%)
Jan 13, 2014 54.56 54.60 54.23 54.23 1,350 -0.38(-0.69%)
Jan 10, 2014 54.54 54.60 54.38 54.60 7,304 +0.17(+0.32%)
Jan 09, 2014 54.56 54.56 54.39 54.43 6,053 -0.12(-0.22%)
Jan 08, 2014 54.55 54.55 54.55 54.55 5 +0.00(+0.00%)
Jan 07, 2014 54.49 54.55 54.49 54.55 1,425 +0.30(+0.56%)
Jan 06, 2014 54.26 54.26 54.25 54.25 654 -0.01(-0.02%)
Jan 03, 2014 54.39 54.39 54.25 54.26 902 -0.06(-0.12%)
Jan 02, 2014 54.63 54.63 54.27 54.32 1,080 -0.31(-0.56%)
Dec 31, 2013 54.60 54.63 54.63 54.63 1,853 +0.17(+0.31%)
Dec 30, 2013 54.53 54.53 54.46 54.46 675 -0.02(-0.03%)
Dec 27, 2013 54.48 54.48 54.48 54.48 134 +0.03(+0.06%)
Dec 26, 2013 54.41 54.44 54.41 54.44 386 +0.41(+0.77%)
Dec 24, 2013 54.03 54.03 54.03 54.03 156 +0.00(+0.00%)
Dec 23, 2013 54.03 54.03 54.03 54.03 328 +0.15(+0.28%)
Dec 20, 2013 53.84 53.88 53.84 53.88 354 +0.53(+0.99%)
Dec 19, 2013 53.35 53.35 53.35 53.35 144 +0.00(+0.00%)
Dec 18, 2013 52.64 53.35 52.64 53.35 1,036 +0.51(+0.97%)
Dec 17, 2013 52.79 52.85 52.75 52.84 3,635 -0.08(-0.16%)
Dec 16, 2013 52.85 52.95 52.85 52.92 1,107 +0.37(+0.69%)
Dec 13, 2013 52.58 52.59 52.55 52.55 1,689 -0.06(-0.12%)
Dec 12, 2013 52.57 52.62 52.47 52.62 6,258 -0.16(-0.31%)
Dec 11, 2013 52.99 52.99 52.78 52.78 898 -0.59(-1.11%)
Dec 10, 2013 53.36 53.37 53.36 53.37 376 -0.15(-0.27%)
Dec 09, 2013 53.52 53.52 53.52 53.52 164 +0.26(+0.50%)
Dec 06, 2013 53.12 53.36 53.12 53.25 909 +0.47(+0.90%)
Dec 05, 2013 53.21 53.21 52.76 52.78 104,560 -0.26(-0.48%)
Dec 04, 2013 52.90 53.21 52.75 53.04 5,548 +0.22(+0.41%)
Dec 03, 2013 52.99 53.01 52.82 52.82 4,601 -0.65(-1.21%)
Nov 29, 2013 53.46 53.46 53.46 53.46 0 +0.19(+0.36%)
Nov 27, 2013 53.43 53.43 53.27 53.27 1,205 -0.12(-0.22%)
Nov 26, 2013 53.29 53.39 53.29 53.39 219 +0.15(+0.27%)
Nov 25, 2013 53.25 53.25 53.25 53.25 219 +0.05(+0.10%)
Nov 22, 2013 53.00 53.19 53.00 53.19 501 +0.26(+0.50%)
Nov 21, 2013 52.97 52.97 52.93 52.93 438 +0.16(+0.31%)
Nov 19, 2013 52.76 52.76 52.76 52.76 438 -0.36(-0.67%)
Nov 18, 2013 53.12 53.12 53.12 53.12 109 +0.61(+1.16%)
Nov 14, 2013 52.52 52.51 52.51 52.51 328 +0.26(+0.49%)
Nov 11, 2013 52.26 52.25 52.25 52.25 438 +0.68(+1.33%)
Nov 07, 2013 51.57 51.57 51.57 51.57 109 -0.35(-0.67%)
Nov 04, 2013 51.91 51.91 51.91 51.91 219 +0.35(+0.67%)
Nov 01, 2013 51.57 51.57 51.57 51.57 416 -0.19(-0.37%)
Oct 30, 2013 52.00 51.76 51.76 51.76 1,205 -0.19(-0.37%)
Oct 29, 2013 51.95 51.95 51.95 51.95 1,027 +0.20(+0.39%)
Oct 28, 2013 51.81 51.81 51.75 51.75 695 +0.12(+0.23%)
Oct 25, 2013 51.50 51.63 51.50 51.63 230 +0.19(+0.38%)
Oct 24, 2013 51.44 51.44 51.44 51.44 256 +0.05(+0.09%)
Oct 23, 2013 51.42 51.45 51.26 51.39 2,848 -0.34(-0.66%)
Oct 22, 2013 51.77 51.78 51.52 51.73 1,972 +0.35(+0.68%)
Oct 21, 2013 51.46 51.46 51.38 51.38 466 +0.67(+1.33%)
Oct 16, 2013 50.71 50.71 50.71 50.71 876 +0.31(+0.62%)
Oct 15, 2013 50.38 50.40 50.38 50.40 10,956 +0.03(+0.05%)
Oct 14, 2013 50.37 50.37 50.37 50.37 396 +0.34(+0.67%)
Oct 11, 2013 50.03 50.03 50.03 50.03 547 +0.35(+0.70%)
Oct 10, 2013 49.61 49.69 49.42 49.69 1,353 +0.95(+1.95%)
Oct 09, 2013 48.78 48.80 48.74 48.74 3,380 -0.19(-0.39%)
Oct 08, 2013 49.32 49.32 48.83 48.93 3,387 -0.58(-1.18%)
Oct 07, 2013 49.55 49.55 49.50 49.51 547 +0.19(+0.39%)
Oct 03, 2013 49.32 49.32 49.32 49.32 0 -0.17(-0.35%)
Oct 02, 2013 49.49 49.49 49.49 49.49 328 +0.07(+0.15%)
Sep 30, 2013 49.42 49.42 49.42 49.42 547 -0.20(-0.41%)
Sep 27, 2013 49.62 49.62 49.62 49.62 327 -0.31(-0.61%)
Sep 23, 2013 49.58 49.93 49.93 49.93 440 -0.77(-1.52%)
Sep 19, 2013 50.70 50.70 50.70 50.70 660 +0.51(+1.01%)
Sep 17, 2013 50.20 50.19 50.19 50.19 1,101 +0.60(+1.21%)
Sep 10, 2013 49.59 49.59 49.59 49.59 0 +0.64(+1.32%)
Sep 09, 2013 48.95 48.95 48.95 48.95 2,441 +0.00(+0.00%)
Sep 06, 2013 48.99 48.99 48.95 48.95 1,101 +0.85(+1.76%)
Aug 27, 2013 48.10 48.10 48.10 48.10 220 -1.04(-2.11%)
Aug 26, 2013 49.53 49.53 49.04 49.14 537 +0.60(+1.23%)
Aug 21, 2013 49.03 48.54 48.54 48.54 1,541 -0.12(-0.24%)
Aug 19, 2013 48.66 48.66 48.66 48.66 1,761 -0.16(-0.33%)
Aug 16, 2013 48.93 48.94 48.82 48.82 660 -0.23(-0.46%)
Aug 15, 2013 49.05 49.05 49.05 49.05 220 -0.83(-1.66%)
Aug 14, 2013 49.86 49.87 49.86 49.87 330 +0.15(+0.31%)
Aug 12, 2013 49.72 49.72 49.72 49.72 110 -0.09(-0.18%)
Aug 09, 2013 49.81 49.81 49.81 49.81 110 +0.20(+0.40%)
Aug 07, 2013 49.56 49.61 49.61 49.61 330 -0.32(-0.63%)
Aug 06, 2013 49.93 49.93 49.93 49.93 110 -0.30(-0.60%)
Aug 05, 2013 50.24 50.24 50.23 50.23 439 -0.06(-0.13%)
Aug 02, 2013 50.18 50.29 50.18 50.29 440 +0.06(+0.11%)
Aug 01, 2013 50.24 50.24 50.24 50.24 880 +0.62(+1.26%)
Jul 29, 2013 49.61 49.61 49.61 49.61 991 +0.12(+0.24%)
Jul 26, 2013 49.49 49.49 49.49 49.49 165 -0.01(-0.02%)
Jul 25, 2013 49.49 49.50 49.49 49.50 660 -0.25(-0.50%)
Jul 22, 2013 49.75 49.75 49.75 49.75 0 +0.14(+0.27%)
Jul 19, 2013 49.61 49.61 49.61 49.61 198 -0.09(-0.19%)
Jul 18, 2013 49.70 49.70 49.64 49.70 1,596 +0.58(+1.19%)
Jul 16, 2013 49.12 49.12 49.12 49.12 0 -0.21(-0.42%)
Jul 15, 2013 49.33 49.33 49.33 49.33 739 +0.23(+0.46%)
Jul 12, 2013 49.11 49.12 49.10 49.10 1,761 +0.57(+1.18%)
Jul 09, 2013 48.53 48.53 48.53 48.53 660 +0.38(+0.79%)
Jul 08, 2013 48.15 48.15 48.15 48.15 151 +0.77(+1.63%)
Jul 05, 2013 47.61 47.61 47.38 47.38 1,651 -0.16(-0.34%)
Jul 01, 2013 47.58 47.54 47.54 47.54 1,761 +0.27(+0.58%)
Jun 28, 2013 47.27 47.27 47.27 47.27 110 +0.61(+1.30%)
Jun 25, 2013 46.66 46.66 46.66 46.66 0 +0.57(+1.24%)
Jun 24, 2013 46.04 46.09 46.04 46.09 660 -0.79(-1.69%)
Jun 21, 2013 47.03 47.03 46.46 46.88 1,321 -0.10(-0.21%)
Jun 20, 2013 48.46 48.46 46.98 46.98 756 -1.48(-3.05%)
Jun 19, 2013 48.49 48.50 48.46 48.46 880 +0.37(+0.77%)
Jun 17, 2013 48.08 48.08 48.08 48.08 550 +0.32(+0.67%)
Jun 14, 2013 48.09 48.09 47.77 47.77 1,424 -0.01(-0.02%)
Jun 12, 2013 47.78 47.78 47.78 47.78 0 -0.52(-1.07%)
Jun 11, 2013 48.29 48.29 48.29 48.29 517 -0.06(-0.13%)
Jun 10, 2013 48.25 48.36 48.25 48.36 4,162 +1.04(+2.21%)
Jun 05, 2013 47.31 47.31 47.31 47.31 110 -1.05(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.