Skip to main content
logo
iShares MSCI USA Value Factor ETF (VLUE)
BATS: VLUE · Real-Time Price · USD
198.12
+2.17 (1.11%)
At close: May 29, 2026, 4:00 PM EDT
198.21
+0.09 (0.05%)
After-hours: May 29, 2026, 8:00 PM EDT

VLUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026199.03199.73197.65198.12198.121.11%97,439
May 28, 2026195.82197.35193.91195.95195.950.17%123,488
May 27, 2026197.04197.04193.80195.61195.610.54%131,220
May 26, 2026191.15195.24190.56194.55194.553.85%288,764
May 22, 2026186.05188.82185.83187.33187.331.30%97,533
May 21, 2026181.63184.99181.00184.92184.921.22%138,243
May 20, 2026181.10182.72180.40182.69182.692.47%70,401
May 19, 2026177.91180.16174.79178.29178.290.12%525,461
May 18, 2026182.03182.19176.39178.07178.07-0.95%1,461,240
May 15, 2026180.96181.33179.51179.78179.78-2.38%1,115,431
May 14, 2026184.18185.83183.80184.16184.160.16%551,964
May 13, 2026184.29184.70182.14183.86183.860.89%603,389
May 12, 2026183.29183.44178.34182.23182.23-1.60%2,646,756
May 11, 2026185.75186.95183.83185.19185.191.42%1,529,439
May 8, 2026177.11183.01177.11182.59182.594.45%1,004,379
May 7, 2026176.37177.13173.93174.81174.81-1.44%1,354,549
May 6, 2026176.43177.41174.19177.36177.361.98%877,831
May 5, 2026170.46174.58170.46173.91173.913.54%843,309
May 4, 2026168.69169.96167.79167.96167.96-0.21%2,616,881
May 1, 2026166.83169.20166.74168.31168.310.74%729,832
Apr 30, 2026165.89167.29165.11167.07167.071.27%759,998
Apr 29, 2026163.66164.97163.33164.97164.971.76%578,575
Apr 28, 2026161.84162.94160.40162.11162.11-0.87%691,379
Apr 27, 2026163.21164.65162.79163.53163.530.74%959,059
Apr 24, 2026163.25163.85161.88162.33162.331.51%2,559,532
Apr 23, 2026159.30160.97158.48159.91159.910.50%808,216
Apr 22, 2026159.23160.01158.62159.11159.110.56%428,803
Apr 21, 2026158.94159.53157.88158.23158.230.08%570,872
Apr 20, 2026157.98158.56157.66158.11158.11-0.07%463,109
Apr 17, 2026157.35158.86157.16158.22158.221.24%826,563
Apr 16, 2026154.50156.35154.19156.28156.281.17%474,593
Apr 15, 2026154.57155.06153.17154.47154.47-0.35%3,388,076
Apr 14, 2026153.83155.02152.62155.02155.021.01%569,162
Apr 13, 2026151.51153.48151.10153.46153.460.87%489,883
Apr 10, 2026153.04153.08151.97152.14152.14-0.45%627,669
Apr 9, 2026151.36153.09150.93152.83152.830.78%715,058
Apr 8, 2026150.54151.70149.74151.65151.653.65%1,519,532
Apr 7, 2026145.77146.56144.91146.31146.310.04%984,902
Apr 6, 2026145.55146.66145.52146.25146.250.71%597,414
Apr 2, 2026142.05145.52142.02145.22145.220.32%678,792
Apr 1, 2026143.60145.63143.25144.76144.761.81%1,393,743
Mar 31, 2026139.67142.29139.26142.19142.192.68%2,363,126
Mar 30, 2026142.38142.45137.85138.48138.48-1.84%619,680
Mar 27, 2026142.47143.04140.79141.08141.08-1.27%566,942
Mar 26, 2026144.16145.06142.84142.90142.90-1.83%546,116
Mar 25, 2026145.46146.21144.55145.56145.560.45%907,344
Mar 24, 2026142.97145.33142.81144.91144.910.77%501,858
Mar 23, 2026145.08146.01143.31143.80143.800.49%1,286,539
Mar 20, 2026145.70145.80142.20143.10143.10-1.55%1,426,586
Mar 19, 2026143.07146.37142.87145.36145.36-0.08%1,471,581