Skip to main content
logo
iShares MSCI USA Value Factor ETF (VLUE)
BATS: VLUE · Real-Time Price · USD
193.67
-2.84 (-1.45%)
Oct 14, 2026, 11:13 AM EDT - Market open

VLUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 2026194.81194.82193.61193.67193.67-1.45%124,728
Oct 13, 2026195.36196.81195.32196.51196.51-0.68%42,869
Oct 12, 2026198.83198.83197.24197.86197.86-0.83%63,217
Oct 9, 2026200.62200.62198.48199.52199.52-0.30%58,551
Oct 8, 2026200.30200.78199.08200.12200.12-0.49%68,726
Oct 7, 2026198.42201.65198.04201.10201.100.44%94,222
Oct 6, 2026200.41201.30199.88200.22200.220.23%60,794
Oct 5, 2026200.13200.13198.39199.76199.76-0.22%666,824
Oct 2, 2026202.00202.03199.73200.20200.20-0.08%144,062
Oct 1, 2026198.07200.42195.79200.36200.361.19%147,227
Sep 30, 2026200.26200.26197.90198.00198.00-0.31%1,061,825
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
Aug 27, 2026203.03203.03200.51201.30200.35-0.27%437,828
Aug 26, 2026200.57202.33200.57201.85200.890.34%292,790
Aug 25, 2026201.08201.53200.01201.17200.220.52%778,812
Aug 24, 2026201.29201.29199.02200.13199.18-1.18%529,244
Aug 21, 2026202.97203.43202.16202.52201.560.46%170,403
Aug 20, 2026200.54202.22200.41201.60200.640.29%359,198
Aug 19, 2026202.08202.66200.50201.01200.060.22%352,706
Aug 18, 2026201.89203.05200.45200.57199.62-1.70%539,279
Aug 17, 2026204.91205.96203.97204.03203.06-0.02%366,711
Aug 14, 2026204.38204.58203.09204.08203.110.59%555,568
Aug 13, 2026200.34203.39200.31202.88201.921.31%430,427
Aug 12, 2026199.99200.86199.52200.26199.311.26%370,208
Aug 11, 2026198.10198.17196.73197.77196.830.14%698,031
Aug 10, 2026197.23198.68196.24197.49196.55-0.07%369,530
Aug 7, 2026197.89197.89195.14197.63196.690.73%1,433,902
Aug 6, 2026195.45198.01194.00196.20195.27-0.58%496,034
Aug 5, 2026197.93199.40197.25197.34196.40-0.33%630,428