iShares MSCI USA Value Factor ETF (VLUE)
BATS: VLUE · Real-Time Price · USD
119.68
-0.40 (-0.33%)
Aug 29, 2025, 4:00 PM - Market closed
VLUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 119.71 | 120.22 | 119.35 | 119.68 | 119.68 | -0.33% | 238,629 |
| Aug 28, 2025 | 119.99 | 120.15 | 119.40 | 120.08 | 120.08 | 0.23% | 306,635 |
| Aug 27, 2025 | 118.94 | 119.92 | 118.94 | 119.80 | 119.80 | 0.55% | 441,611 |
| Aug 26, 2025 | 118.81 | 119.24 | 118.77 | 119.15 | 119.15 | 0.18% | 412,734 |
| Aug 25, 2025 | 119.34 | 119.39 | 118.90 | 118.94 | 118.94 | -0.41% | 405,195 |
| Aug 22, 2025 | 117.27 | 119.69 | 117.27 | 119.43 | 119.43 | 2.28% | 339,068 |
| Aug 21, 2025 | 116.60 | 116.96 | 116.12 | 116.77 | 116.77 | -0.23% | 267,365 |
| Aug 20, 2025 | 117.59 | 117.59 | 116.50 | 117.04 | 117.04 | -0.70% | 242,331 |
| Aug 19, 2025 | 117.41 | 118.65 | 117.41 | 117.87 | 117.87 | 0.55% | 374,611 |
| Aug 18, 2025 | 116.87 | 117.54 | 116.86 | 117.23 | 117.23 | 0.24% | 455,789 |
| Aug 15, 2025 | 117.99 | 117.99 | 116.95 | 116.95 | 116.95 | -0.82% | 658,319 |
| Aug 14, 2025 | 116.71 | 118.07 | 116.48 | 117.92 | 117.92 | 0.16% | 673,473 |
| Aug 13, 2025 | 116.78 | 117.87 | 116.53 | 117.73 | 117.73 | 1.05% | 441,673 |
| Aug 12, 2025 | 114.89 | 116.59 | 114.84 | 116.51 | 116.51 | 1.90% | 690,729 |
| Aug 11, 2025 | 114.91 | 115.66 | 114.06 | 114.34 | 114.34 | -0.09% | 992,977 |
| Aug 8, 2025 | 113.61 | 114.62 | 113.55 | 114.44 | 114.44 | 1.06% | 409,767 |
| Aug 7, 2025 | 113.89 | 114.19 | 112.79 | 113.24 | 113.24 | 0.14% | 775,168 |
| Aug 6, 2025 | 113.18 | 113.52 | 112.77 | 113.08 | 113.08 | 0.04% | 795,133 |
| Aug 5, 2025 | 112.91 | 113.45 | 112.22 | 113.04 | 113.04 | 0.31% | 318,887 |
| Aug 4, 2025 | 112.04 | 112.71 | 111.96 | 112.69 | 112.69 | 1.02% | 421,802 |
| Aug 1, 2025 | 111.98 | 112.07 | 110.53 | 111.55 | 111.55 | -1.24% | 272,331 |
| Jul 31, 2025 | 113.75 | 114.35 | 112.69 | 112.95 | 112.95 | -1.18% | 268,242 |
| Jul 30, 2025 | 114.92 | 115.22 | 113.68 | 114.30 | 114.30 | -0.44% | 280,111 |
| Jul 29, 2025 | 115.38 | 115.44 | 114.65 | 114.80 | 114.80 | -0.27% | 126,197 |
| Jul 28, 2025 | 115.61 | 115.63 | 114.94 | 115.11 | 115.11 | -0.43% | 157,793 |
| Jul 25, 2025 | 115.16 | 115.65 | 114.59 | 115.61 | 115.61 | 0.06% | 150,252 |
| Jul 24, 2025 | 116.14 | 116.40 | 115.48 | 115.54 | 115.54 | -0.83% | 1,009,600 |
| Jul 23, 2025 | 115.17 | 116.51 | 115.17 | 116.51 | 116.51 | 1.44% | 280,644 |
| Jul 22, 2025 | 114.18 | 114.99 | 114.15 | 114.86 | 114.86 | 0.73% | 268,164 |
| Jul 21, 2025 | 114.37 | 114.87 | 113.98 | 114.03 | 114.03 | 0.05% | 276,591 |
| Jul 18, 2025 | 114.44 | 114.44 | 113.70 | 113.97 | 113.97 | -0.02% | 457,288 |
| Jul 17, 2025 | 113.19 | 114.03 | 113.16 | 113.99 | 113.99 | 0.56% | 199,205 |
| Jul 16, 2025 | 113.55 | 113.67 | 112.11 | 113.35 | 113.35 | -0.12% | 408,992 |
| Jul 15, 2025 | 115.32 | 115.46 | 113.45 | 113.49 | 113.49 | -1.30% | 453,038 |
| Jul 14, 2025 | 114.66 | 115.08 | 114.34 | 114.98 | 114.98 | -0.09% | 582,623 |
| Jul 11, 2025 | 115.38 | 115.43 | 114.74 | 115.08 | 115.08 | -0.82% | 131,594 |
| Jul 10, 2025 | 115.59 | 116.39 | 115.33 | 116.03 | 116.03 | 0.53% | 323,012 |
| Jul 9, 2025 | 115.41 | 115.74 | 114.76 | 115.42 | 115.42 | 0.12% | 268,388 |
| Jul 8, 2025 | 114.53 | 115.64 | 114.53 | 115.28 | 115.28 | 0.75% | 405,889 |
| Jul 7, 2025 | 115.23 | 115.57 | 113.92 | 114.42 | 114.42 | -1.19% | 442,862 |
| Jul 3, 2025 | 115.50 | 116.13 | 115.50 | 115.80 | 115.80 | 0.54% | 180,192 |
| Jul 2, 2025 | 114.58 | 115.34 | 114.16 | 115.18 | 115.18 | 0.26% | 329,555 |
| Jul 1, 2025 | 112.90 | 115.35 | 112.90 | 114.88 | 114.88 | 1.48% | 679,335 |
| Jun 30, 2025 | 113.07 | 113.42 | 112.74 | 113.21 | 113.21 | 0.54% | 414,518 |
| Jun 27, 2025 | 112.50 | 113.14 | 111.90 | 112.60 | 112.60 | 0.16% | 805,409 |
| Jun 26, 2025 | 111.76 | 112.46 | 111.76 | 112.42 | 112.42 | 0.91% | 299,194 |
| Jun 25, 2025 | 111.94 | 111.94 | 111.22 | 111.41 | 111.41 | -0.58% | 266,994 |
| Jun 24, 2025 | 111.14 | 112.22 | 111.14 | 112.06 | 112.06 | 1.35% | 375,086 |
| Jun 23, 2025 | 109.67 | 110.63 | 108.90 | 110.57 | 110.57 | 0.82% | 927,627 |
| Jun 20, 2025 | 110.14 | 110.34 | 109.37 | 109.67 | 109.67 | 0.27% | 867,060 |