Skip to main content
iShares MSCI USA Value Factor ETF (VLUE)
BATS: VLUE · Real-Time Price · USD
108.59
+1.12 (1.04%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2024108.19108.21107.38107.47107.47-1.48%183,196
Sep 24, 2024108.86109.23108.80109.08108.230.22%243,162
Sep 23, 2024108.51108.90108.41108.84107.990.43%187,432
Sep 20, 2024108.03108.55107.65108.37107.52-0.46%284,183
Sep 19, 2024109.08109.32108.39108.87108.021.22%168,895
Sep 18, 2024107.63109.11107.46107.56106.72-0.13%173,569
Sep 17, 2024107.76108.50107.31107.70106.860.17%258,912
Sep 16, 2024106.50107.60106.50107.52106.681.15%167,281
Sep 13, 2024105.51106.41105.51106.30105.471.17%421,974
Sep 12, 2024104.41105.29103.87105.07104.250.61%379,525
Sep 11, 2024103.96104.53102.22104.43103.610.20%384,886
Sep 10, 2024104.67104.67103.30104.22103.40-0.45%218,590
Sep 9, 2024104.13105.19104.11104.69103.870.99%558,374
Sep 6, 2024104.97105.53103.48103.66102.85-1.26%193,670
Sep 5, 2024105.72105.75104.62104.98104.16-0.82%277,415
Sep 4, 2024106.00106.69105.50105.85105.02-0.36%404,251
Sep 3, 2024107.29107.71105.90106.23105.40-1.67%159,296
Aug 30, 2024107.22108.09106.81108.03107.181.27%181,778
Aug 29, 2024106.79107.39105.99106.67105.830.39%150,526
Aug 28, 2024106.17106.77105.76106.26105.43-0.25%96,294
Aug 27, 2024106.41106.67106.21106.53105.70-0.20%149,497
Aug 26, 2024107.13107.45106.65106.74105.90-0.12%520,313
Aug 23, 2024105.49106.93105.49106.87106.031.77%153,720
Aug 22, 2024105.66105.83104.79105.01104.19-0.46%282,847
Aug 21, 2024105.17105.55105.00105.50104.670.67%125,192
Aug 20, 2024105.16105.20104.71104.80103.98-0.56%181,882
Aug 19, 2024104.44105.39104.44105.39104.560.97%105,892
Aug 16, 2024103.35104.42103.35104.37103.550.48%185,866
Aug 15, 2024103.60104.08103.47103.87103.061.65%132,020
Aug 14, 2024102.27102.48101.88102.18101.380.08%159,870
Aug 13, 2024101.15102.16101.03102.10101.301.42%222,402
Aug 12, 2024101.46101.47100.51100.6799.88-0.68%278,856
Aug 9, 2024101.31101.74100.75101.36100.570.04%177,402
Aug 8, 202499.67101.4099.67101.32100.532.20%166,076
Aug 7, 2024101.02101.5499.1099.1498.36-0.77%866,358
Aug 6, 202499.58101.1299.3799.9199.130.59%379,815
Aug 5, 202498.96100.2398.5199.3298.54-2.65%366,787
Aug 2, 2024103.39103.55101.37102.02101.22-3.45%246,063
Aug 1, 2024107.58107.98105.18105.67104.84-1.78%226,702
Jul 31, 2024107.91108.54107.25107.59106.750.41%1,201,586
Jul 30, 2024107.14107.76106.80107.15106.310.16%442,486
Jul 29, 2024107.58107.58106.77106.98106.14-0.22%126,297
Jul 26, 2024106.39107.52106.39107.22106.381.38%195,237
Jul 25, 2024105.71107.26105.71105.76104.93-0.20%331,056
Jul 24, 2024106.30106.92105.92105.97105.14-0.50%398,516
Jul 23, 2024107.03107.03106.42106.50105.67-1.02%149,060
Jul 22, 2024107.21107.62106.27107.60106.760.40%152,305
Jul 19, 2024108.40108.40107.06107.17106.33-1.16%236,319
Jul 18, 2024109.06110.30108.21108.43107.58-0.55%689,858
Jul 17, 2024108.53109.82108.53109.03108.18-0.11%632,635
Jul 16, 2024107.40109.20107.36109.15108.301.89%188,002
Jul 15, 2024106.97107.71106.94107.13106.290.31%180,577
Jul 12, 2024106.06107.50106.06106.80105.960.90%246,065
Jul 11, 2024105.50106.17105.50105.85105.020.62%357,328
Jul 10, 2024104.30105.27104.22105.20104.381.02%179,468
Jul 9, 2024103.94104.59103.65104.14103.320.30%136,849
Jul 8, 2024103.24104.10103.24103.83103.020.88%144,684
Jul 5, 2024103.09103.21102.44102.92102.11-0.31%402,572
Jul 3, 2024103.48103.71103.15103.24102.43-0.17%121,783
Jul 2, 2024102.78103.49102.78103.42102.610.27%134,676
Jul 1, 2024103.55103.92102.98103.14102.33-0.31%164,674
Jun 28, 2024102.90103.81102.90103.46102.650.84%343,833
Jun 27, 2024102.43102.61102.19102.60101.80-0.05%303,453
Jun 26, 2024102.75102.80102.38102.65101.85-0.46%117,740
Jun 25, 2024103.80103.80102.82103.12102.31-0.60%140,444
Jun 24, 2024103.07104.25103.07103.74102.930.60%333,552
Jun 21, 2024102.93103.26102.47103.12102.310.17%246,323
Jun 20, 2024102.61103.15102.58102.95102.140.26%253,317
Jun 18, 2024102.16102.98102.16102.68101.880.42%250,887
Jun 17, 2024101.58102.25101.10102.25101.450.62%188,357
Jun 14, 2024101.63101.89100.82101.62100.82-0.68%413,348
Jun 13, 2024102.39102.43101.52102.32101.52-0.38%413,170
Jun 12, 2024103.60103.85102.40102.71101.910.13%364,545
Jun 11, 2024102.63102.72101.95102.58101.78-1.06%822,550
Jun 10, 2024102.89103.69102.60103.68102.280.43%201,345
Jun 7, 2024102.95103.77102.80103.24101.84-0.21%237,114
Jun 6, 2024103.44103.78103.19103.46102.06-0.26%175,933
Jun 5, 2024103.80103.80102.93103.73102.330.64%176,564
Jun 4, 2024103.09103.38102.65103.07101.68-0.37%453,147
Jun 3, 2024104.21104.23102.72103.45102.05-0.63%470,910
May 31, 2024102.52104.16102.14104.11102.701.59%264,253
May 30, 2024101.78102.61101.69102.48101.090.95%221,057
May 29, 2024101.76101.76101.42101.52100.15-1.09%183,282
May 28, 2024103.31103.50102.31102.64101.25-0.75%229,367
May 24, 2024103.16103.72103.16103.42102.020.62%170,769
May 23, 2024104.52104.52102.58102.78101.39-1.36%359,674
May 22, 2024104.19104.58103.74104.20102.79-0.20%242,197
May 21, 2024104.14104.47104.07104.41103.000.01%271,815
May 20, 2024104.75105.00104.32104.40102.99-0.26%216,432
May 17, 2024104.72104.85104.35104.67103.260.11%248,491
May 16, 2024104.98105.20104.56104.56103.15-0.44%777,516
May 15, 2024104.68105.09104.33105.02103.601.03%248,645
May 14, 2024103.89104.13103.61103.95102.540.42%184,482
May 13, 2024103.57104.22103.47103.52102.120.26%598,836
May 10, 2024103.47103.54103.12103.25101.850.19%122,762
May 9, 2024102.37103.07102.20103.05101.660.68%229,740
May 8, 2024101.79102.46101.63102.35100.970.19%222,629
May 7, 2024102.40102.88102.16102.16100.78-0.11%253,106
May 6, 2024101.99102.31101.86102.27100.890.82%174,690
May 3, 2024101.55102.06101.18101.44100.070.64%255,371