iShares MSCI USA Value Factor ETF (VLUE)
BATS: VLUE · Real-Time Price · USD
129.83
+1.59 (1.24%)
At close: Oct 24, 2025, 4:00 PM EDT
129.83
0.00 (0.00%)
After-hours: Oct 24, 2025, 4:10 PM EDT
VLUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 129.56 | 130.09 | 129.56 | 130.02 | - | 1.39% | 316,114 |
| Oct 23, 2025 | 127.42 | 128.32 | 127.37 | 128.24 | 128.24 | 0.64% | 246,654 |
| Oct 22, 2025 | 128.19 | 128.31 | 126.45 | 127.42 | 127.42 | -0.80% | 383,985 |
| Oct 21, 2025 | 127.66 | 128.91 | 127.63 | 128.45 | 128.45 | 0.94% | 201,154 |
| Oct 20, 2025 | 126.85 | 127.46 | 126.85 | 127.25 | 127.25 | 1.09% | 210,458 |
| Oct 17, 2025 | 125.09 | 126.24 | 124.95 | 125.88 | 125.88 | 0.44% | 417,647 |
| Oct 16, 2025 | 126.63 | 126.91 | 124.70 | 125.32 | 125.32 | -0.83% | 428,629 |
| Oct 15, 2025 | 126.23 | 126.72 | 124.92 | 126.37 | 126.37 | 1.05% | 304,720 |
| Oct 14, 2025 | 122.79 | 125.91 | 122.66 | 125.06 | 125.06 | 0.77% | 698,223 |
| Oct 13, 2025 | 123.62 | 124.53 | 123.60 | 124.11 | 124.11 | 1.49% | 372,877 |
| Oct 10, 2025 | 126.31 | 126.46 | 122.27 | 122.29 | 122.29 | -2.82% | 708,294 |
| Oct 9, 2025 | 126.79 | 127.17 | 125.58 | 125.84 | 125.84 | -0.86% | 216,774 |
| Oct 8, 2025 | 126.46 | 127.19 | 126.09 | 126.93 | 126.93 | 0.57% | 185,251 |
| Oct 7, 2025 | 127.63 | 127.63 | 125.80 | 126.21 | 126.21 | -0.79% | 230,193 |
| Oct 6, 2025 | 128.27 | 128.62 | 127.18 | 127.21 | 127.21 | -0.16% | 216,212 |
| Oct 3, 2025 | 127.26 | 128.13 | 127.21 | 127.41 | 127.41 | 0.37% | 160,232 |
| Oct 2, 2025 | 127.13 | 127.13 | 126.19 | 126.94 | 126.94 | 0.10% | 523,452 |
| Oct 1, 2025 | 124.78 | 126.87 | 124.78 | 126.81 | 126.81 | 1.41% | 512,148 |
| Sep 30, 2025 | 124.55 | 125.24 | 124.13 | 125.05 | 125.05 | 0.16% | 431,089 |
| Sep 29, 2025 | 125.09 | 125.09 | 124.42 | 124.85 | 124.85 | 0.18% | 575,084 |
| Sep 26, 2025 | 123.85 | 124.87 | 123.80 | 124.63 | 124.63 | 1.04% | 455,843 |
| Sep 25, 2025 | 123.13 | 123.62 | 122.63 | 123.35 | 123.35 | -0.20% | 490,651 |
| Sep 24, 2025 | 123.64 | 124.11 | 123.23 | 123.60 | 123.60 | 0.11% | 280,892 |
| Sep 23, 2025 | 123.20 | 124.61 | 123.20 | 123.47 | 123.47 | 0.34% | 215,870 |
| Sep 22, 2025 | 122.79 | 123.27 | 122.66 | 123.05 | 123.05 | -0.03% | 239,262 |
| Sep 19, 2025 | 123.90 | 123.90 | 122.89 | 123.09 | 123.09 | -0.73% | 249,648 |
| Sep 18, 2025 | 123.50 | 124.32 | 123.06 | 123.99 | 123.99 | 2.05% | 6,029,518 |
| Sep 17, 2025 | 121.14 | 122.73 | 120.56 | 121.50 | 121.50 | 0.33% | 556,265 |
| Sep 16, 2025 | 121.16 | 121.51 | 120.50 | 121.10 | 121.10 | -0.51% | 303,677 |
| Sep 15, 2025 | 121.87 | 122.29 | 121.44 | 121.72 | 121.06 | 0.06% | 225,859 |
| Sep 12, 2025 | 122.16 | 122.41 | 121.57 | 121.65 | 120.99 | -0.50% | 454,680 |
| Sep 11, 2025 | 120.89 | 122.51 | 120.85 | 122.26 | 121.60 | 1.55% | 229,855 |
| Sep 10, 2025 | 120.28 | 120.64 | 119.65 | 120.39 | 119.74 | 0.26% | 252,459 |
| Sep 9, 2025 | 119.85 | 120.29 | 119.74 | 120.08 | 119.43 | 0.12% | 512,026 |
| Sep 8, 2025 | 120.12 | 120.12 | 119.10 | 119.94 | 119.29 | -0.40% | 625,524 |
| Sep 5, 2025 | 120.42 | 121.02 | 119.45 | 120.42 | 119.77 | 0.36% | 1,039,676 |
| Sep 4, 2025 | 118.87 | 120.03 | 118.58 | 119.99 | 119.34 | 1.07% | 344,145 |
| Sep 3, 2025 | 118.83 | 119.17 | 118.17 | 118.72 | 118.08 | -0.29% | 885,932 |
| Sep 2, 2025 | 118.33 | 119.07 | 117.94 | 119.07 | 118.43 | -0.51% | 267,907 |
| Aug 29, 2025 | 119.71 | 120.22 | 119.35 | 119.68 | 119.03 | -0.33% | 238,831 |
| Aug 28, 2025 | 119.99 | 120.15 | 119.40 | 120.08 | 119.43 | 0.23% | 306,635 |
| Aug 27, 2025 | 118.94 | 119.92 | 118.94 | 119.80 | 119.15 | 0.55% | 441,611 |
| Aug 26, 2025 | 118.81 | 119.24 | 118.77 | 119.15 | 118.50 | 0.18% | 412,734 |
| Aug 25, 2025 | 119.34 | 119.39 | 118.90 | 118.94 | 118.30 | -0.41% | 405,195 |
| Aug 22, 2025 | 117.27 | 119.69 | 117.27 | 119.43 | 118.78 | 2.28% | 339,068 |
| Aug 21, 2025 | 116.60 | 116.96 | 116.12 | 116.77 | 116.14 | -0.23% | 267,365 |
| Aug 20, 2025 | 117.59 | 117.59 | 116.50 | 117.04 | 116.41 | -0.70% | 242,331 |
| Aug 19, 2025 | 117.41 | 118.65 | 117.41 | 117.87 | 117.23 | 0.55% | 374,611 |
| Aug 18, 2025 | 116.87 | 117.54 | 116.86 | 117.23 | 116.60 | 0.24% | 455,789 |
| Aug 15, 2025 | 117.99 | 117.99 | 116.95 | 116.95 | 116.32 | -0.82% | 658,319 |