Skip to main content
iShares MSCI USA Value Factor ETF (VLUE)
BATS: VLUE · Real-Time Price · USD
109.28
+1.27 (1.18%)
Jun 6, 2025, 4:00 PM - Market closed

VLUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025108.82109.55108.82109.28109.281.18%201,224
Jun 5, 2025108.37108.81107.64108.01108.01-0.09%358,293
Jun 4, 2025108.54108.83108.08108.11108.11-0.23%211,597
Jun 3, 2025106.84108.41106.48108.36108.361.22%429,437
Jun 2, 2025106.76107.07105.70107.06107.060.06%831,878
May 30, 2025106.62107.37106.16106.99106.99-0.03%826,122
May 29, 2025107.23107.33106.08107.02107.020.12%348,218
May 28, 2025107.65107.81106.73106.89106.89-0.81%313,945
May 27, 2025107.04107.82106.50107.76107.761.66%353,743
May 23, 2025105.25106.27105.25106.00106.00-0.45%469,660
May 22, 2025106.84107.16106.17106.48106.48-0.49%421,097
May 21, 2025108.55108.76106.92107.00107.00-2.08%408,953
May 20, 2025109.36109.73108.87109.27109.27-0.18%390,453
May 19, 2025108.48109.61108.48109.47109.47-0.07%265,302
May 16, 2025108.56109.56108.31109.55109.550.67%293,241
May 15, 2025107.23108.82107.23108.82108.821.33%373,285
May 14, 2025108.23108.41107.23107.39107.39-0.85%467,029
May 13, 2025108.18108.80107.94108.31108.310.23%610,457
May 12, 2025107.69108.19107.22108.06108.062.85%433,493
May 9, 2025105.25105.42104.68105.07105.070.07%419,728
May 8, 2025104.58105.96104.46105.00105.001.04%315,168
May 7, 2025103.71104.30103.22103.92103.920.43%247,066
May 6, 2025103.25104.24103.02103.48103.48-0.55%361,735
May 5, 2025103.74104.58103.74104.05104.05-0.38%252,921
May 2, 2025103.99104.66103.72104.45104.451.73%508,446
May 1, 2025103.10103.76102.47102.67102.670.11%257,635
Apr 30, 2025101.36102.91100.49102.56102.560.17%527,630
Apr 29, 2025101.45102.75101.25102.39102.390.30%284,683
Apr 28, 2025101.62102.53101.13102.08102.080.55%670,861
Apr 25, 2025101.32101.70100.80101.52101.52-0.53%289,357
Apr 24, 2025100.35102.16100.17102.06102.061.56%652,491
Apr 23, 2025101.06102.69100.22100.49100.491.47%1,056,581
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