Skip to main content
logo
iShares MSCI USA Value Factor ETF (VLUE)
BATS: VLUE · Real-Time Price · USD
182.19
+0.20 (0.11%)
At close: Nov 6, 2026, 4:00 PM EST
182.15
-0.04 (-0.02%)
After-hours: Nov 6, 2026, 8:00 PM EST

VLUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2026183.47184.71181.93182.19182.190.11%338,154
Nov 5, 2026191.43191.79181.83181.99181.99-5.71%931,854
Nov 4, 2026193.39195.17192.04193.02193.020.18%596,374
Nov 3, 2026193.52193.71192.05192.67192.670.12%418,500
Nov 2, 2026195.26196.02192.30192.43192.43-1.01%1,188,989
Oct 30, 2026194.62195.60192.64194.39194.39-1.70%582,311
Oct 29, 2026198.43198.99196.83197.75197.75-0.44%1,092,151
Oct 28, 2026198.15198.86197.24198.62198.620.99%2,467,987
Oct 27, 2026196.00197.09195.20196.68196.681.04%231,277
Oct 26, 2026193.88195.57193.88194.66194.660.75%346,272
Oct 23, 2026192.98194.25192.39193.20193.20-0.31%190,855
Oct 22, 2026192.21195.17192.09193.80193.80-0.35%462,274
Oct 21, 2026195.24195.33193.48194.48194.480.36%1,612,747
Oct 20, 2026191.37195.08191.02193.78193.780.59%401,687
Oct 19, 2026193.91194.31192.48192.64192.640.20%387,637
Oct 16, 2026195.17195.38192.06192.25192.25-1.67%294,674
Oct 15, 2026191.52195.63191.40195.51195.511.06%556,423
Oct 14, 2026194.81194.82192.93193.46193.46-1.55%522,020
Oct 13, 2026195.36196.80195.32196.51196.51-0.68%373,545
Oct 12, 2026198.83198.83197.23197.86197.86-0.83%271,165
Oct 9, 2026200.62200.62198.48199.52199.52-0.30%359,664
Oct 8, 2026200.30200.79199.08200.12200.12-0.49%467,906
Oct 7, 2026198.42201.66198.07201.10201.100.44%537,851
Oct 6, 2026200.41201.29199.88200.22200.220.23%307,204
Oct 5, 2026200.13200.13198.39199.76199.76-0.22%666,827
Oct 2, 2026202.03202.03199.72200.20200.20-0.08%823,717
Oct 1, 2026198.07200.42195.79200.36200.361.19%991,091
Sep 30, 2026200.26200.26197.90198.00198.00-0.31%1,061,830
Sep 29, 2026199.94199.94198.04198.61198.61-0.05%425,396
Sep 28, 2026200.95200.95198.00198.71198.71-1.45%271,763
Sep 25, 2026201.55202.05200.38201.63201.630.59%364,202
Sep 24, 2026200.00200.91199.19200.45200.45-0.32%700,363
Sep 23, 2026202.89202.94201.00201.10201.10-0.79%599,847
Sep 22, 2026202.05203.29201.64202.70202.700.37%500,548
Sep 21, 2026202.17202.56200.72201.95201.951.05%373,673
Sep 18, 2026200.20200.20198.38199.86199.86-0.17%358,402
Sep 17, 2026199.65200.79199.52200.21200.211.79%539,970
Sep 16, 2026199.75199.75195.34196.69196.69-1.37%1,209,602
Sep 15, 2026199.99200.68199.10199.43199.43-0.13%662,061
Sep 14, 2026199.57201.43199.50200.64199.69-1.25%968,451
Sep 11, 2026202.55203.37202.37203.19202.231.14%484,699
Sep 10, 2026201.78202.06200.70200.89199.94-1.19%643,476
Sep 9, 2026203.20204.92202.93203.30202.340.02%261,923
Sep 8, 2026206.22206.22203.08203.25202.29-1.10%360,369
Sep 4, 2026203.81205.59203.34205.51204.540.80%350,689
Sep 3, 2026202.44203.87200.86203.87202.900.89%467,110
Sep 2, 2026200.42202.23200.33202.08201.121.19%385,059
Sep 1, 2026200.89201.67198.74199.71198.76-0.91%573,615
Aug 31, 2026200.39201.83200.39201.54200.580.12%691,339
Aug 28, 2026201.47202.38200.32201.29200.34-347,784