Skip to main content
iShares MSCI USA Value Factor ETF (VLUE)
BATS: VLUE · Real-Time Price · USD
100.34
+1.31 (1.32%)
Apr 23, 2025, 4:00 PM EDT - Market closed

VLUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025101.06102.69100.22100.49100.491.47%1,055,179
Apr 22, 202597.5299.3697.5299.0399.032.17%617,251
Apr 21, 202597.9797.9796.0196.9396.93-1.74%207,710
Apr 17, 202597.8499.4597.8498.6598.650.57%373,325
Apr 16, 202598.9499.7997.2598.0998.09-1.46%1,089,123
Apr 15, 202599.63100.4999.4699.5499.54-0.10%924,499
Apr 14, 202599.83100.2898.5899.6499.641.24%809,501
Apr 11, 202596.7998.7695.7398.4298.421.24%558,096
Apr 10, 202598.9098.9894.7997.2197.21-3.55%1,770,927
Apr 9, 202592.48101.3391.84100.79100.797.80%893,323
Apr 8, 202598.5698.5692.1493.5093.50-2.08%1,068,324
Apr 7, 202593.0398.8091.8095.4995.49-0.38%1,011,232
Apr 4, 202599.0999.7595.6795.8595.85-5.92%2,356,773
Apr 3, 2025104.28104.62101.85101.88101.88-5.00%864,765
Apr 2, 2025105.62107.61105.62107.24107.240.67%974,077
Apr 1, 2025106.35106.85105.28106.53106.53-0.11%341,339
Mar 31, 2025105.07107.03104.81106.65106.650.77%565,487
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