Skip to main content
iShares MSCI USA Value Factor ETF (VLUE)
BATS: VLUE · Real-Time Price · USD
105.60
+1.59 (1.53%)
Dec 20, 2024, 4:00 PM EST - Market closed

VLUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024103.81106.15103.81105.60105.601.53%472,969
Dec 19, 2024104.87105.59104.01104.01104.01-0.64%548,641
Dec 18, 2024107.76108.19104.67104.68104.68-2.75%342,537
Dec 17, 2024107.89108.39107.45107.64107.64-1.32%249,810
Dec 16, 2024109.71109.87109.01109.08108.33-0.65%867,701
Dec 13, 2024110.09110.09109.51109.79109.03-0.29%181,738
Dec 12, 2024110.11110.68110.11110.11109.35-0.18%156,936
Dec 11, 2024111.01111.01110.12110.31109.55-0.32%121,253
Dec 10, 2024111.58111.59110.42110.66109.90-0.94%315,363
Dec 9, 2024112.63112.81111.66111.71110.94-0.58%153,045
Dec 6, 2024112.66112.97112.13112.36111.59-0.05%156,361
Dec 5, 2024113.03113.24112.36112.42111.64-0.47%162,111
Dec 4, 2024113.71113.71112.54112.95112.17-0.48%177,049
Dec 3, 2024114.43114.57113.50113.50112.72-0.59%172,137
Dec 2, 2024114.73114.73113.92114.17113.38-0.35%265,942
Nov 29, 2024114.38114.91114.38114.57113.780.40%108,511
Nov 27, 2024114.40114.82113.75114.11113.32-0.36%581,574
Nov 26, 2024115.16115.16114.08114.52113.73-0.75%170,161
Nov 25, 2024114.97115.88114.97115.38114.581.10%840,861
Nov 22, 2024112.91114.25112.91114.13113.341.13%253,051
Nov 21, 2024111.56113.16111.47112.86112.081.36%160,498
Nov 20, 2024111.01111.38110.70111.35110.580.29%191,756
Nov 19, 2024110.62111.29110.25111.03110.26-0.55%193,385
Nov 18, 2024111.11111.93111.11111.64110.870.60%334,094
Nov 15, 2024111.35111.69110.85110.97110.20-0.92%371,383
Nov 14, 2024112.68113.03111.92112.00111.23-0.59%338,326
Nov 13, 2024112.39112.95112.31112.66111.880.25%1,100,483
Nov 12, 2024113.39113.39112.05112.38111.60-1.00%304,861
Nov 11, 2024113.19114.01113.19113.51112.730.75%102,456
Nov 8, 2024112.39112.92112.22112.67111.890.23%3,303,651
Nov 7, 2024112.33112.76112.20112.41111.630.05%170,078
Nov 6, 2024111.24112.59110.97112.35111.583.04%207,534
Nov 5, 2024107.49109.04107.49109.04108.291.24%99,126
Nov 4, 2024107.85108.49107.49107.70106.96-0.18%105,443
Nov 1, 2024108.23108.81107.82107.89107.150.25%150,134
Oct 31, 2024108.27108.53107.62107.62106.88-0.57%1,602,563
Oct 30, 2024108.21109.10108.21108.24107.49-0.34%92,449
Oct 29, 2024108.49108.95108.38108.61107.86-0.67%112,008
Oct 28, 2024108.68109.50108.68109.34108.590.80%87,390
Oct 25, 2024109.59109.90108.44108.47107.72-0.52%86,967
Oct 24, 2024109.31109.36108.62109.04108.29-0.21%115,179
Oct 23, 2024109.03109.54108.52109.27108.520.01%120,342
Oct 22, 2024108.93109.45108.76109.26108.51-0.27%135,336
Oct 21, 2024110.49110.63109.44109.56108.80-1.15%174,412
Oct 18, 2024110.87110.92110.39110.84110.08-0.05%122,029
Oct 17, 2024111.11111.19110.59110.90110.14-0.22%181,956
Oct 16, 2024110.50111.19110.49111.14110.371.04%167,736
Oct 15, 2024111.00111.42109.92110.00109.24-0.86%426,122
Oct 14, 2024110.27111.01110.04110.95110.180.72%142,508
Oct 11, 2024109.36110.37109.30110.16109.401.01%265,222
Oct 10, 2024109.52109.55108.82109.06108.31-0.65%169,567
Oct 9, 2024108.74109.87108.46109.77109.011.02%206,498
Oct 8, 2024108.64108.83108.09108.66107.910.15%157,486
Oct 7, 2024108.43108.85108.04108.50107.75-0.28%152,373
Oct 4, 2024108.43108.88108.15108.80108.050.75%826,184
Oct 3, 2024107.74108.17107.50107.99107.25-0.27%175,112
Oct 2, 2024108.32108.74107.90108.28107.53-0.08%455,171
Oct 1, 2024108.81108.91107.77108.37107.62-0.61%404,384
Sep 30, 2024108.85109.14108.08109.04108.29-0.04%218,274
Sep 27, 2024109.19109.70108.95109.08108.330.45%443,721
Sep 26, 2024108.24108.71108.24108.59107.841.04%153,993
Sep 25, 2024108.19108.21107.38107.47106.73-1.48%183,196
Sep 24, 2024108.86109.23108.80109.08107.480.22%243,162
Sep 23, 2024108.51108.90108.41108.84107.240.43%187,432
Sep 20, 2024108.03108.55107.65108.37106.78-0.46%284,183
Sep 19, 2024109.08109.32108.39108.87107.271.22%168,895
Sep 18, 2024107.63109.11107.46107.56105.98-0.13%173,569
Sep 17, 2024107.76108.50107.31107.70106.120.17%258,912
Sep 16, 2024106.50107.60106.50107.52105.941.15%167,281
Sep 13, 2024105.51106.41105.51106.30104.741.17%421,974
Sep 12, 2024104.41105.29103.87105.07103.530.61%379,525
Sep 11, 2024103.96104.53102.22104.43102.900.20%384,886
Sep 10, 2024104.67104.67103.30104.22102.69-0.45%218,590
Sep 9, 2024104.13105.19104.11104.69103.150.99%558,374
Sep 6, 2024104.97105.53103.48103.66102.14-1.26%193,670
Sep 5, 2024105.72105.75104.62104.98103.44-0.82%277,415
Sep 4, 2024106.00106.69105.50105.85104.30-0.36%404,251
Sep 3, 2024107.29107.71105.90106.23104.67-1.67%159,296
Aug 30, 2024107.22108.09106.81108.03106.441.27%181,778
Aug 29, 2024106.79107.39105.99106.67105.100.39%150,526
Aug 28, 2024106.17106.77105.76106.26104.70-0.25%96,294
Aug 27, 2024106.41106.67106.21106.53104.97-0.20%149,497
Aug 26, 2024107.13107.45106.65106.74105.17-0.12%520,313
Aug 23, 2024105.49106.93105.49106.87105.301.77%153,720
Aug 22, 2024105.66105.83104.79105.01103.47-0.46%282,847
Aug 21, 2024105.17105.55105.00105.50103.950.67%125,192
Aug 20, 2024105.16105.20104.71104.80103.26-0.56%181,882
Aug 19, 2024104.44105.39104.44105.39103.840.97%105,892
Aug 16, 2024103.35104.42103.35104.37102.840.48%185,866
Aug 15, 2024103.60104.08103.47103.87102.351.65%132,020
Aug 14, 2024102.27102.48101.88102.18100.680.08%159,870
Aug 13, 2024101.15102.16101.03102.10100.601.42%222,402
Aug 12, 2024101.46101.47100.51100.6799.19-0.68%278,856
Aug 9, 2024101.31101.74100.75101.3699.870.04%177,402
Aug 8, 202499.67101.4099.67101.3299.832.20%166,076
Aug 7, 2024101.02101.5499.1099.1497.68-0.77%866,358
Aug 6, 202499.58101.1299.3799.9198.440.59%379,815
Aug 5, 202498.96100.2398.5199.3297.86-2.65%366,787
Aug 2, 2024103.39103.55101.37102.02100.52-3.45%246,063
Aug 1, 2024107.58107.98105.18105.67104.12-1.78%226,702