iShares MSCI USA Value Factor ETF (VLUE)
BATS: VLUE · Real-Time Price · USD
124.88
+0.25 (0.20%)
Sep 29, 2025, 10:09 AM EDT - Market open
VLUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 116.71 | 118.07 | 116.48 | 117.92 | 117.28 | 0.16% | 673,473 |
| Aug 13, 2025 | 116.78 | 117.87 | 116.53 | 117.73 | 117.09 | 1.05% | 441,673 |
| Aug 12, 2025 | 114.89 | 116.59 | 114.84 | 116.51 | 115.88 | 1.90% | 690,729 |
| Aug 11, 2025 | 114.91 | 115.66 | 114.06 | 114.34 | 113.72 | -0.09% | 992,977 |
| Aug 8, 2025 | 113.61 | 114.62 | 113.55 | 114.44 | 113.82 | 1.06% | 409,767 |
| Aug 7, 2025 | 113.89 | 114.19 | 112.79 | 113.24 | 112.63 | 0.14% | 775,168 |
| Aug 6, 2025 | 113.18 | 113.52 | 112.77 | 113.08 | 112.47 | 0.04% | 795,133 |
| Aug 5, 2025 | 112.91 | 113.45 | 112.22 | 113.04 | 112.43 | 0.31% | 318,887 |
| Aug 4, 2025 | 112.04 | 112.71 | 111.96 | 112.69 | 112.08 | 1.02% | 421,802 |
| Aug 1, 2025 | 111.98 | 112.07 | 110.53 | 111.55 | 110.95 | -1.24% | 272,331 |
| Jul 31, 2025 | 113.75 | 114.35 | 112.69 | 112.95 | 112.34 | -1.18% | 268,242 |
| Jul 30, 2025 | 114.92 | 115.22 | 113.68 | 114.30 | 113.68 | -0.44% | 280,111 |
| Jul 29, 2025 | 115.38 | 115.44 | 114.65 | 114.80 | 114.18 | -0.27% | 126,197 |
| Jul 28, 2025 | 115.61 | 115.63 | 114.94 | 115.11 | 114.49 | -0.43% | 157,793 |
| Jul 25, 2025 | 115.16 | 115.65 | 114.59 | 115.61 | 114.98 | 0.06% | 150,252 |
| Jul 24, 2025 | 116.14 | 116.40 | 115.48 | 115.54 | 114.91 | -0.83% | 1,009,600 |
| Jul 23, 2025 | 115.17 | 116.51 | 115.17 | 116.51 | 115.88 | 1.44% | 280,644 |
| Jul 22, 2025 | 114.18 | 114.99 | 114.15 | 114.86 | 114.24 | 0.73% | 268,164 |
| Jul 21, 2025 | 114.37 | 114.87 | 113.98 | 114.03 | 113.41 | 0.05% | 276,591 |
| Jul 18, 2025 | 114.44 | 114.44 | 113.70 | 113.97 | 113.35 | -0.02% | 457,288 |