iShares MSCI USA Value Factor ETF (VLUE)
BATS: VLUE · Real-Time Price · USD
158.11
-0.11 (-0.07%)
At close: Apr 20, 2026, 4:00 PM EDT
158.12
+0.01 (0.01%)
After-hours: Apr 20, 2026, 8:00 PM EDT
VLUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 158.14 | 158.57 | 157.70 | 158.11 | 158.11 | -0.07% | 71,007 |
| Apr 17, 2026 | 157.35 | 158.86 | 157.26 | 158.22 | 158.22 | 1.24% | 92,155 |
| Apr 16, 2026 | 154.50 | 156.35 | 154.19 | 156.28 | 156.28 | 1.17% | 57,250 |
| Apr 15, 2026 | 154.57 | 155.06 | 153.17 | 154.47 | 154.47 | -0.35% | 3,388,051 |
| Apr 14, 2026 | 153.83 | 155.02 | 152.66 | 155.02 | 155.02 | 1.01% | 44,842 |
| Apr 13, 2026 | 151.51 | 153.47 | 151.17 | 153.46 | 153.46 | 0.87% | 76,231 |
| Apr 10, 2026 | 153.04 | 153.04 | 151.99 | 152.14 | 152.14 | -0.45% | 55,868 |
| Apr 9, 2026 | 151.36 | 153.11 | 151.18 | 152.83 | 152.83 | 0.78% | 84,572 |
| Apr 8, 2026 | 150.54 | 151.69 | 149.74 | 151.65 | 151.65 | 3.65% | 162,224 |
| Apr 7, 2026 | 145.83 | 146.56 | 144.97 | 146.31 | 146.31 | 0.04% | 104,211 |
| Apr 6, 2026 | 145.55 | 146.65 | 145.55 | 146.25 | 146.25 | 0.71% | 54,903 |
| Apr 2, 2026 | 142.05 | 145.52 | 142.02 | 145.22 | 145.22 | 0.32% | 80,844 |
| Apr 1, 2026 | 143.60 | 145.62 | 143.25 | 144.76 | 144.76 | 1.81% | 173,264 |
| Mar 31, 2026 | 139.67 | 142.29 | 139.30 | 142.19 | 142.19 | 2.68% | 216,580 |
| Mar 30, 2026 | 142.38 | 142.39 | 137.85 | 138.48 | 138.48 | -1.84% | 95,026 |
| Mar 27, 2026 | 142.47 | 143.04 | 140.81 | 141.08 | 141.08 | -1.27% | 120,618 |
| Mar 26, 2026 | 144.16 | 145.06 | 142.84 | 142.90 | 142.90 | -1.83% | 104,184 |
| Mar 25, 2026 | 145.46 | 146.21 | 144.57 | 145.56 | 145.56 | 0.45% | 190,244 |
| Mar 24, 2026 | 142.97 | 145.33 | 142.81 | 144.91 | 144.91 | 0.77% | 86,954 |
| Mar 23, 2026 | 145.66 | 146.01 | 143.31 | 143.80 | 143.80 | 0.49% | 188,231 |
| Mar 20, 2026 | 145.70 | 145.73 | 142.20 | 143.10 | 143.10 | -1.55% | 305,455 |
| Mar 19, 2026 | 144.91 | 146.37 | 143.07 | 145.36 | 145.36 | -0.08% | 219,676 |
| Mar 18, 2026 | 147.60 | 147.60 | 145.46 | 145.48 | 145.48 | -1.04% | 189,298 |
| Mar 17, 2026 | 146.83 | 147.48 | 146.57 | 147.01 | 147.01 | 0.56% | 610,661 |
| Mar 16, 2026 | 146.56 | 147.56 | 145.95 | 146.19 | 145.55 | 1.03% | 1,430,061 |
| Mar 13, 2026 | 144.99 | 146.22 | 144.43 | 144.69 | 144.07 | 0.63% | 1,936,565 |
| Mar 12, 2026 | 145.12 | 145.12 | 143.72 | 143.79 | 143.17 | -1.76% | 2,285,857 |
| Mar 11, 2026 | 145.96 | 147.11 | 145.68 | 146.37 | 145.74 | 0.45% | 1,456,315 |
| Mar 10, 2026 | 145.49 | 148.00 | 145.45 | 145.72 | 145.09 | 0.26% | 2,129,852 |
| Mar 9, 2026 | 142.65 | 145.75 | 140.93 | 145.34 | 144.71 | 0.54% | 2,736,280 |
| Mar 6, 2026 | 145.08 | 145.66 | 144.07 | 144.56 | 143.94 | -2.08% | 1,736,901 |
| Mar 5, 2026 | 148.42 | 149.29 | 146.22 | 147.63 | 146.99 | -1.09% | 3,786,979 |
| Mar 4, 2026 | 148.08 | 149.76 | 147.41 | 149.26 | 148.62 | 1.47% | 1,595,555 |
| Mar 3, 2026 | 146.63 | 148.00 | 144.65 | 147.10 | 146.46 | -2.12% | 5,852,596 |
| Mar 2, 2026 | 148.89 | 150.48 | 148.41 | 150.29 | 149.64 | -0.33% | 1,934,930 |
| Feb 27, 2026 | 149.57 | 150.83 | 149.44 | 150.79 | 150.14 | -0.22% | 728,147 |
| Feb 26, 2026 | 152.08 | 152.89 | 149.97 | 151.12 | 150.47 | -0.57% | 624,096 |
| Feb 25, 2026 | 151.76 | 152.29 | 151.16 | 151.99 | 151.33 | 0.56% | 652,754 |
| Feb 24, 2026 | 150.46 | 151.85 | 150.46 | 151.15 | 150.50 | 0.61% | 1,326,418 |
| Feb 23, 2026 | 151.61 | 152.51 | 149.50 | 150.24 | 149.59 | -1.43% | 719,496 |
| Feb 20, 2026 | 150.91 | 152.49 | 150.75 | 152.42 | 151.76 | 0.69% | 898,449 |
| Feb 19, 2026 | 151.66 | 151.82 | 150.65 | 151.38 | 150.73 | -0.60% | 976,990 |
| Feb 18, 2026 | 151.04 | 153.14 | 150.42 | 152.30 | 151.64 | 0.96% | 1,289,401 |
| Feb 17, 2026 | 151.06 | 151.91 | 149.72 | 150.85 | 150.20 | -0.47% | 1,063,053 |
| Feb 13, 2026 | 149.70 | 152.52 | 149.01 | 151.56 | 150.91 | 1.13% | 1,233,973 |
| Feb 12, 2026 | 152.80 | 154.31 | 149.71 | 149.87 | 149.22 | -1.98% | 1,434,333 |
| Feb 11, 2026 | 152.29 | 153.19 | 151.37 | 152.90 | 152.24 | 1.39% | 1,305,597 |
| Feb 10, 2026 | 151.17 | 151.82 | 150.69 | 150.81 | 150.16 | -0.34% | 609,292 |
| Feb 9, 2026 | 150.82 | 151.93 | 149.84 | 151.33 | 150.68 | -0.36% | 1,195,578 |
| Feb 6, 2026 | 149.00 | 152.10 | 149.00 | 151.88 | 151.22 | 2.52% | 993,788 |