Skip to main content
iShares MSCI USA Value Factor ETF (VLUE)
BATS: VLUE · Real-Time Price · USD
105.83
-1.56 (-1.45%)
At close: Mar 28, 2025, 4:00 PM
105.41
-0.42 (-0.40%)
After-hours: Mar 28, 2025, 4:07 PM EDT

VLUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025107.18107.43105.46105.83105.83-1.45%285,486
Mar 27, 2025107.53107.93107.01107.39107.39-0.65%373,580
Mar 26, 2025108.61109.27107.79108.09108.09-0.30%559,168
Mar 25, 2025108.60108.84108.09108.42108.42-0.08%1,204,985
Mar 24, 2025107.93108.67107.93108.51108.511.45%883,547
Mar 21, 2025106.68107.23106.05106.96106.96-0.57%898,368
Mar 20, 2025107.33108.19107.22107.57107.57-0.49%693,045
Mar 19, 2025107.36108.71107.18108.10108.100.57%3,291,355
Mar 18, 2025107.42107.74107.06107.49107.49-0.80%490,704
Mar 17, 2025106.78108.81106.78108.36107.681.51%200,972
Mar 14, 2025105.45106.90105.45106.75106.081.77%2,303,074
Mar 13, 2025105.54106.49104.50104.89104.23-0.10%514,214
Mar 12, 2025105.96105.96104.28105.00104.34-0.24%382,130
Mar 11, 2025106.62106.72104.52105.25104.59-1.75%618,229
Mar 10, 2025107.78108.60106.25107.12106.45-1.51%326,794
Mar 7, 2025106.91109.00106.91108.76108.081.26%389,809
Mar 6, 2025106.97108.09106.59107.41106.74-0.69%666,160
Mar 5, 2025107.23108.55106.55108.16107.480.90%313,455
Mar 4, 2025108.83108.86106.85107.19106.52-2.18%440,896
Mar 3, 2025111.66112.13108.89109.58108.89-1.42%312,725
Feb 28, 2025109.87111.23109.34111.16110.461.05%417,700
Feb 27, 2025111.19111.75109.96110.00109.31-0.94%232,839
Feb 26, 2025111.48112.00110.74111.04110.34-0.14%238,947
Feb 25, 2025111.54111.95110.82111.20110.50-0.21%326,972
Feb 24, 2025111.92112.08111.09111.43110.73-0.19%377,687
Feb 21, 2025113.14113.29111.44111.64110.94-1.53%481,487
Feb 20, 2025113.46113.53112.52113.38112.67-0.16%190,441
Feb 19, 2025112.94113.67112.77113.56112.850.08%909,249
Feb 18, 2025112.33113.53112.32113.47112.761.30%1,977,950
Feb 14, 2025111.83112.57111.78112.01111.310.10%353,661
Feb 13, 2025111.13112.00111.03111.90111.201.34%694,363
Feb 12, 2025109.70110.48109.51110.42109.730.06%279,237
Feb 11, 2025109.45110.50109.45110.35109.660.44%387,159
Feb 10, 2025110.05110.05109.49109.87109.180.41%250,135
Feb 7, 2025110.34110.42109.28109.42108.73-0.54%359,920
Feb 6, 2025110.61110.69109.44110.01109.32-0.51%844,344
Feb 5, 2025110.02110.71109.60110.57109.880.82%378,577
Feb 4, 2025109.03109.90108.94109.67108.980.30%157,997
Feb 3, 2025108.20109.90107.79109.34108.65-0.60%498,765
Jan 31, 2025110.99111.44109.87110.00109.31-0.87%286,845
Jan 30, 2025110.37111.33110.31110.97110.271.03%338,306
Jan 29, 2025110.25110.75109.59109.84109.150.09%238,547
Jan 28, 2025110.39110.39109.28109.74109.05-0.97%374,745
Jan 27, 2025110.21111.00110.11110.82110.12-0.20%307,313
Jan 24, 2025111.36111.49110.88111.04110.34-0.27%114,814
Jan 23, 2025110.51111.37110.47111.34110.640.65%278,168
Jan 22, 2025110.90111.02110.54110.62109.93-0.29%375,263
Jan 21, 2025110.21111.08110.21110.94110.241.13%351,357
Jan 17, 2025109.74109.94109.38109.70109.010.87%240,543
Jan 16, 2025108.28108.90107.86108.75108.070.39%159,667