Skip to main content
iShares MSCI USA Value Factor ETF (VLUE)
BATS: VLUE · Real-Time Price · USD
111.35
+0.32 (0.29%)
Nov 20, 2024, 4:00 PM EST - Market closed

VLUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024111.01111.38110.70111.35111.350.29%191,756
Nov 19, 2024110.62111.29110.25111.03111.03-0.55%193,385
Nov 18, 2024111.11111.93111.11111.64111.640.60%334,094
Nov 15, 2024111.35111.69110.85110.97110.97-0.92%371,383
Nov 14, 2024112.68113.03111.92112.00112.00-0.59%338,326
Nov 13, 2024112.39112.95112.31112.66112.660.25%1,100,483
Nov 12, 2024113.39113.39112.05112.38112.38-1.00%304,861
Nov 11, 2024113.19114.01113.19113.51113.510.75%102,456
Nov 8, 2024112.39112.92112.22112.67112.670.23%3,303,651
Nov 7, 2024112.33112.76112.20112.41112.410.05%170,078
Nov 6, 2024111.24112.59110.97112.35112.353.04%207,534
Nov 5, 2024107.49109.04107.49109.04109.041.24%99,126
Nov 4, 2024107.85108.49107.49107.70107.70-0.18%105,443
Nov 1, 2024108.23108.81107.82107.89107.890.25%150,134
Oct 31, 2024108.27108.53107.62107.62107.62-0.57%1,602,563
Oct 30, 2024108.21109.10108.21108.24108.24-0.34%92,449
Oct 29, 2024108.49108.95108.38108.61108.61-0.67%112,008
Oct 28, 2024108.68109.50108.68109.34109.340.80%87,390
Oct 25, 2024109.59109.90108.44108.47108.47-0.52%86,967
Oct 24, 2024109.31109.36108.62109.04109.04-0.21%115,179
Oct 23, 2024109.03109.54108.52109.27109.270.01%120,342
Oct 22, 2024108.93109.45108.76109.26109.26-0.27%135,336
Oct 21, 2024110.49110.63109.44109.56109.56-1.15%174,412
Oct 18, 2024110.87110.92110.39110.84110.84-0.05%122,029
Oct 17, 2024111.11111.19110.59110.90110.90-0.22%181,956
Oct 16, 2024110.50111.19110.49111.14111.141.04%167,736
Oct 15, 2024111.00111.42109.92110.00110.00-0.86%426,122
Oct 14, 2024110.27111.01110.04110.95110.950.72%142,508
Oct 11, 2024109.36110.37109.30110.16110.161.01%265,222
Oct 10, 2024109.52109.55108.82109.06109.06-0.65%169,567
Oct 9, 2024108.74109.87108.46109.77109.771.02%206,498
Oct 8, 2024108.64108.83108.09108.66108.660.15%157,486
Oct 7, 2024108.43108.85108.04108.50108.50-0.28%152,373
Oct 4, 2024108.43108.88108.15108.80108.800.75%826,184
Oct 3, 2024107.74108.17107.50107.99107.99-0.27%175,112
Oct 2, 2024108.32108.74107.90108.28108.28-0.08%455,171
Oct 1, 2024108.81108.91107.77108.37108.37-0.61%404,384
Sep 30, 2024108.85109.14108.08109.04109.04-0.04%218,274
Sep 27, 2024109.19109.70108.95109.08109.080.45%443,721
Sep 26, 2024108.24108.71108.24108.59108.591.04%153,993
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