Skip to main content
iShares MSCI USA Value Factor ETF (VLUE)
BATS: VLUE · Real-Time Price · USD
144.56
-3.07 (-2.08%)
Mar 6, 2026, 4:00 PM EST - Market closed

VLUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026145.08145.66144.09144.56144.56-2.08%313,109
Mar 5, 2026148.42149.17146.24147.63147.63-1.09%480,743
Mar 4, 2026148.08149.76147.43149.26149.261.47%250,657
Mar 3, 2026148.49148.49144.73147.10147.10-2.12%583,229
Mar 2, 2026148.89150.47148.44150.29150.29-0.33%318,420
Feb 27, 2026149.57150.80149.44150.79150.79-0.22%78,723
Feb 26, 2026152.08152.87149.97151.12151.12-0.57%59,925
Feb 25, 2026153.94153.94151.17151.99151.990.56%42,051
Feb 24, 2026150.52151.83150.46151.15151.150.61%470,957
Feb 23, 2026151.61152.46149.51150.24150.24-1.43%105,480
Feb 20, 2026150.91152.49150.75152.42152.420.69%184,093
Feb 19, 2026152.12152.12150.65151.38151.38-0.60%77,834
Feb 18, 2026151.04153.14150.42152.30152.300.96%158,878
Feb 17, 2026151.06151.90149.73150.85150.85-0.47%119,809
Feb 13, 2026149.70152.53149.01151.56151.561.13%102,848
Feb 12, 2026152.80154.23149.73149.87149.87-1.98%164,150
Feb 11, 2026151.17153.17151.17152.90152.901.39%110,563
Feb 10, 2026151.17151.79150.70150.81150.81-0.34%73,030
Feb 9, 2026151.22151.91149.89151.33151.33-0.36%86,153
Feb 6, 2026149.00152.10149.00151.88151.882.52%99,249
Feb 5, 2026147.88149.64147.15148.15148.15-0.66%2,764,510
Feb 4, 2026149.77151.00147.76149.13149.13-0.29%2,250,116
Feb 3, 2026149.84150.78147.96149.57149.57-0.04%1,390,980
Feb 2, 2026146.36149.94146.36149.63149.631.66%1,353,673
Jan 30, 2026148.61149.21146.38147.18147.18-0.87%1,210,402
Jan 29, 2026148.32148.96146.52148.47148.470.34%910,701
Jan 28, 2026147.12148.46147.12147.96147.961.27%972,437
Jan 27, 2026145.72146.55145.35146.11146.110.94%445,159
Jan 26, 2026145.02145.39144.51144.75144.75-0.21%1,148,647
Jan 23, 2026145.75145.85144.37145.05145.05-1.55%1,264,343
Jan 22, 2026147.49147.87146.53147.33147.330.51%668,823
Jan 21, 2026144.10147.14144.10146.58146.582.62%2,384,597
Jan 20, 2026142.93144.50142.42142.84142.84-1.14%1,695,599
Jan 16, 2026145.17146.03144.29144.49144.49-0.01%536,960
Jan 15, 2026144.99145.41144.43144.51144.510.57%652,757
Jan 14, 2026143.47144.02142.95143.69143.690.01%4,146,338
Jan 13, 2026144.01144.28143.18143.67143.67-0.02%2,770,402
Jan 12, 2026143.39143.85143.03143.70143.70-0.37%550,093
Jan 9, 2026142.92144.42142.74144.24144.241.35%629,645
Jan 8, 2026141.76142.70141.66142.32142.320.42%655,225
Jan 7, 2026142.89143.12141.48141.73141.73-0.94%745,152
Jan 6, 2026140.76143.22140.73143.08143.081.84%579,639
Jan 5, 2026140.26140.75139.95140.49140.490.82%612,757
Jan 2, 2026137.73139.65137.52139.35139.351.92%565,190
Dec 31, 2025138.05138.05136.66136.73136.73-0.90%484,657
Dec 30, 2025138.40138.51137.94137.97137.97-0.12%653,270
Dec 29, 2025137.66138.43137.65138.14138.14-0.09%171,685
Dec 26, 2025138.33138.33137.82138.26138.260.04%397,518
Dec 24, 2025137.25138.28137.25138.20138.200.68%109,228
Dec 23, 2025137.28137.82137.07137.27137.27-0.23%255,119
Dec 22, 2025137.56137.68137.13137.59137.590.73%243,567
Dec 19, 2025135.24137.07135.22136.59136.591.08%563,993
Dec 18, 2025135.88136.51134.96135.13135.130.81%445,261
Dec 17, 2025135.45135.78133.92134.04134.04-0.83%408,367
Dec 16, 2025136.07136.36134.61135.16135.16-1.32%337,747
Dec 15, 2025137.43137.88136.75136.97136.160.14%447,935
Dec 12, 2025138.58138.74136.44136.78135.97-1.30%327,003
Dec 11, 2025137.93138.61137.58138.58137.760.22%1,008,437
Dec 10, 2025135.42138.48135.21138.27137.452.05%470,447
Dec 9, 2025135.08136.12135.08135.49134.690.15%290,933
Dec 8, 2025135.82135.88134.95135.29134.49-0.01%265,848
Dec 5, 2025134.75136.23134.75135.31134.510.45%201,814
Dec 4, 2025135.13135.29134.36134.71133.91-0.49%385,739
Dec 3, 2025134.06135.43134.06135.37134.571.00%344,022
Dec 2, 2025133.70134.39133.08134.03133.230.59%610,543
Dec 1, 2025132.58133.99132.58133.24132.45-0.32%210,352
Nov 28, 2025132.33133.77132.33133.67132.881.23%236,494
Nov 26, 2025131.20132.71131.20132.05131.270.92%221,485
Nov 25, 2025129.05131.12129.05130.84130.061.45%351,509
Nov 24, 2025128.08129.47128.00128.97128.201.24%356,835
Nov 21, 2025125.14128.29125.02127.39126.632.18%2,200,882
Nov 20, 2025129.14129.72124.55124.67123.93-2.46%1,734,144
Nov 19, 2025127.89129.05127.31127.82127.06-0.16%448,001
Nov 18, 2025127.50128.98126.99128.02127.26-0.30%472,488
Nov 17, 2025130.23130.95127.83128.40127.64-1.73%867,498
Nov 14, 2025129.22131.69129.19130.66129.88-0.06%702,083
Nov 13, 2025132.67133.01130.34130.74129.96-1.45%1,082,275
Nov 12, 2025131.72133.05131.72132.67131.880.91%325,928
Nov 11, 2025131.07132.01130.76131.47130.69-498,877
Nov 10, 2025131.45131.88130.39131.47130.690.91%531,239
Nov 7, 2025128.91130.28128.13130.28129.510.67%387,997
Nov 6, 2025130.16130.81128.85129.41128.64-0.59%427,032
Nov 5, 2025128.40130.83128.40130.18129.411.49%891,045
Nov 4, 2025128.83129.54128.10128.27127.51-1.76%279,369
Nov 3, 2025131.06131.06129.17130.57129.800.12%240,712
Oct 31, 2025129.85130.83129.48130.41129.640.65%616,690
Oct 30, 2025129.28130.90129.27129.57128.80-0.56%465,252
Oct 29, 2025131.20131.73130.01130.30129.53-0.37%700,816
Oct 28, 2025130.47131.33130.00130.79130.01-0.07%329,489
Oct 27, 2025130.64131.18130.37130.88130.100.81%232,209
Oct 24, 2025129.56130.14129.56129.83129.061.24%552,653
Oct 23, 2025127.42128.32127.37128.24127.480.64%246,654
Oct 22, 2025128.19128.31126.45127.42126.66-0.80%383,985
Oct 21, 2025127.66128.91127.63128.45127.690.94%201,154
Oct 20, 2025126.85127.46126.85127.25126.491.09%210,458
Oct 17, 2025125.09126.24124.95125.88125.130.44%417,647
Oct 16, 2025126.63126.91124.70125.32124.58-0.83%428,629
Oct 15, 2025126.23126.72124.92126.37125.621.05%304,720
Oct 14, 2025122.79125.91122.66125.06124.320.77%698,223
Oct 13, 2025123.62124.53123.60124.11123.371.49%372,877