Skip to main content
logo
iShares MSCI USA Value Factor ETF (VLUE)
BATS: VLUE · Real-Time Price · USD
203.30
+0.05 (0.02%)
At close: Sep 9, 2026, 4:00 PM EDT
202.84
-0.46 (-0.23%)
Pre-market: Sep 10, 2026, 6:31 AM EDT

VLUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2026203.20204.92202.92203.30203.300.02%56,439
Sep 8, 2026206.22206.22203.09203.25203.25-1.10%36,425
Sep 4, 2026203.81205.58203.34205.51205.510.80%63,478
Sep 3, 2026201.82203.87200.92203.87203.870.89%91,108
Sep 2, 2026200.42202.24200.33202.08202.081.19%106,799
Sep 1, 2026200.89201.65198.78199.71199.71-0.91%83,378
Aug 31, 2026200.39201.82200.39201.54201.540.12%138,126
Aug 28, 2026201.47202.37200.29201.29201.29-60,137
Aug 27, 2026203.03203.03200.51201.30201.30-0.27%437,802
Aug 26, 2026200.57202.33200.57201.85201.850.34%292,790
Aug 25, 2026201.08201.53200.01201.17201.170.52%778,812
Aug 24, 2026201.29201.29199.02200.13200.13-1.18%529,244
Aug 21, 2026202.97203.43202.16202.52202.520.46%170,403
Aug 20, 2026200.54202.22200.41201.60201.600.29%359,198
Aug 19, 2026202.08202.66200.50201.01201.010.22%352,706
Aug 18, 2026201.89203.05200.45200.57200.57-1.70%539,279
Aug 17, 2026204.91205.96203.97204.03204.03-0.02%366,711
Aug 14, 2026204.38204.58203.09204.08204.080.59%555,568
Aug 13, 2026200.34203.39200.31202.88202.881.31%430,427
Aug 12, 2026199.99200.86199.52200.26200.261.26%370,208
Aug 11, 2026198.10198.17196.73197.77197.770.14%698,031
Aug 10, 2026197.23198.68196.24197.49197.49-0.07%369,530
Aug 7, 2026197.89197.89195.14197.63197.630.73%1,433,902
Aug 6, 2026195.45198.01194.00196.20196.20-0.58%496,034
Aug 5, 2026197.93199.40197.25197.34197.34-0.33%630,428
Aug 4, 2026194.66198.55194.06198.00198.002.64%411,246
Aug 3, 2026190.90193.21189.86192.91192.910.93%715,575
Jul 31, 2026195.40195.71190.35191.14191.14-1.13%1,039,417
Jul 30, 2026189.88193.49188.94193.33193.332.74%1,451,175
Jul 29, 2026194.11194.40188.13188.17188.17-2.81%869,007
Jul 28, 2026193.20194.13191.62193.61193.61-0.90%397,368
Jul 27, 2026196.25196.73192.76195.36195.360.37%410,261
Jul 24, 2026194.58196.04193.67194.64194.64-0.49%430,246
Jul 23, 2026195.36197.01194.61195.60195.600.06%640,271
Jul 22, 2026194.63197.06194.38195.49195.490.21%367,482
Jul 21, 2026192.13195.38191.99195.08195.083.23%408,692
Jul 20, 2026191.18191.31188.67188.97188.97-0.20%554,703
Jul 17, 2026188.02192.07187.89189.35189.35-0.29%472,996
Jul 16, 2026189.75191.07189.00189.91189.91-0.70%695,578
Jul 15, 2026195.39195.39189.53191.25191.25-2.07%3,224,698
Jul 14, 2026195.88196.48194.36195.30195.300.78%1,076,759
Jul 13, 2026193.44194.42192.42193.78193.78-0.81%732,459
Jul 10, 2026194.17196.33194.17195.37195.370.14%435,572
Jul 9, 2026195.00196.98194.43195.10195.101.90%1,201,617
Jul 8, 2026189.84192.35189.51191.46191.46-0.21%1,074,837
Jul 7, 2026191.61192.80190.13191.87191.87-1.10%603,118
Jul 6, 2026194.33195.39193.76194.00194.000.53%749,063
Jul 2, 2026196.33197.73190.40192.97192.97-1.28%3,474,574
Jul 1, 2026196.94197.92195.29195.47195.47-2.17%1,781,691
Jun 30, 2026200.37201.02199.18199.81199.81-0.53%1,445,952