Skip to main content
iShares MSCI USA Value Factor ETF (VLUE)
BATS: VLUE · Real-Time Price · USD
111.64
-1.74 (-1.53%)
Feb 21, 2025, 4:00 PM EST - Market closed

VLUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025113.14113.29111.44111.64111.64-1.53%481,459
Feb 20, 2025113.46113.53112.52113.38113.38-0.16%190,441
Feb 19, 2025112.94113.67112.77113.56113.560.08%909,249
Feb 18, 2025112.33113.53112.32113.47113.471.30%1,977,950
Feb 14, 2025111.83112.57111.78112.01112.010.10%353,661
Feb 13, 2025111.13112.00111.03111.90111.901.34%694,363
Feb 12, 2025109.70110.48109.51110.42110.420.06%279,237
Feb 11, 2025109.45110.50109.45110.35110.350.44%387,159
Feb 10, 2025110.05110.05109.49109.87109.870.41%250,135
Feb 7, 2025110.34110.42109.28109.42109.42-0.54%359,920
Feb 6, 2025110.61110.69109.44110.01110.01-0.51%844,344
Feb 5, 2025110.02110.71109.60110.57110.570.82%378,577
Feb 4, 2025109.03109.90108.94109.67109.670.30%157,997
Feb 3, 2025108.20109.90107.79109.34109.34-0.60%498,765
Jan 31, 2025110.99111.44109.87110.00110.00-0.87%286,845
Jan 30, 2025110.37111.33110.31110.97110.971.03%338,306
Jan 29, 2025110.25110.75109.59109.84109.840.09%238,547
Jan 28, 2025110.39110.39109.28109.74109.74-0.97%374,745
Jan 27, 2025110.21111.00110.11110.82110.82-0.20%307,313
Jan 24, 2025111.36111.49110.88111.04111.04-0.27%114,814
Jan 23, 2025110.51111.37110.47111.34111.340.65%278,168
Jan 22, 2025110.90111.02110.54110.62110.62-0.29%375,263
Jan 21, 2025110.21111.08110.21110.94110.941.13%351,357
Jan 17, 2025109.74109.94109.38109.70109.700.87%240,543
Jan 16, 2025108.28108.90107.86108.75108.750.39%159,667
Jan 15, 2025108.59108.81108.05108.33108.331.41%478,682
Jan 14, 2025106.25106.92105.89106.82106.820.98%485,826
Jan 13, 2025104.63105.80104.58105.78105.780.72%343,936
Jan 10, 2025105.72105.91104.88105.02105.02-1.34%523,078
Jan 8, 2025106.43106.53105.45106.45106.45-0.28%1,641,698
Jan 7, 2025107.48107.97106.41106.75106.75-0.30%281,588
Jan 6, 2025107.11108.23106.95107.07107.070.54%498,770
Jan 3, 2025105.88106.65105.37106.50106.500.99%204,425
Jan 2, 2025106.11106.59104.91105.46105.46-0.14%436,541
Dec 31, 2024105.62106.10105.09105.61105.610.30%1,557,361
Dec 30, 2024105.69105.81104.53105.29105.29-1.15%849,822
Dec 27, 2024106.55107.29105.97106.52106.52-0.61%343,641
Dec 26, 2024106.41107.30106.41107.17107.170.31%154,299
Dec 24, 2024106.08106.87105.85106.84106.840.76%101,432
Dec 23, 2024105.25106.09104.99106.03106.030.41%378,046
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