Skip to main content
iShares MSCI USA Value Factor ETF (VLUE)
BATS: VLUE · Real-Time Price · USD
135.31
+0.60 (0.45%)
Dec 5, 2025, 4:00 PM EST - Market closed

VLUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025134.75136.23134.75135.31135.310.45%201,814
Dec 4, 2025135.13135.29134.36134.71134.71-0.49%385,739
Dec 3, 2025134.06135.43134.06135.37135.371.00%344,022
Dec 2, 2025133.70134.38133.05134.03134.030.59%56,126
Dec 1, 2025132.92133.95132.91133.24133.24-0.32%33,762
Nov 28, 2025132.33133.75132.33133.67133.671.23%15,528
Nov 26, 2025131.20132.71131.20132.05132.050.92%221,485
Nov 25, 2025129.05131.11129.05130.84130.841.45%44,458
Nov 24, 2025128.08129.44128.02128.97128.971.24%72,643
Nov 21, 2025125.14128.29125.02127.39127.392.18%2,200,882
Nov 20, 2025129.26129.72124.56124.67124.67-2.46%231,611
Nov 19, 2025127.89129.05127.31127.82127.82-0.16%448,001
Nov 18, 2025127.50128.98126.99128.02128.02-0.30%472,488
Nov 17, 2025130.23130.95127.83128.40128.40-1.73%867,498
Nov 14, 2025129.22131.69129.19130.66130.66-0.06%702,083
Nov 13, 2025132.67133.01130.34130.74130.74-1.45%1,082,275
Nov 12, 2025131.72133.05131.72132.67132.670.91%325,928
Nov 11, 2025131.07132.01130.76131.47131.47-498,877
Nov 10, 2025131.45131.88130.39131.47131.470.91%531,239
Nov 7, 2025128.91130.28128.13130.28130.280.67%387,997
Nov 6, 2025130.16130.81128.85129.41129.41-0.59%427,032
Nov 5, 2025128.40130.83128.40130.18130.181.49%891,045
Nov 4, 2025128.83129.54128.10128.27128.27-1.76%279,369
Nov 3, 2025131.06131.06129.17130.57130.570.12%240,712
Oct 31, 2025129.85130.83129.48130.41130.410.65%616,690
Oct 30, 2025129.28130.90129.27129.57129.57-0.56%465,252
Oct 29, 2025131.20131.73130.01130.30130.30-0.37%700,816
Oct 28, 2025130.47131.33130.00130.79130.79-0.07%329,489
Oct 27, 2025130.64131.18130.37130.88130.880.81%232,209
Oct 24, 2025129.56130.14129.56129.83129.831.24%552,653
Oct 23, 2025127.42128.32127.37128.24128.240.64%246,654
Oct 22, 2025128.19128.31126.45127.42127.42-0.80%383,985
Oct 21, 2025127.66128.91127.63128.45128.450.94%201,154
Oct 20, 2025126.85127.46126.85127.25127.251.09%210,458
Oct 17, 2025125.09126.24124.95125.88125.880.44%417,647
Oct 16, 2025126.63126.91124.70125.32125.32-0.83%428,629
Oct 15, 2025126.23126.72124.92126.37126.371.05%304,720
Oct 14, 2025122.79125.91122.66125.06125.060.77%698,223
Oct 13, 2025123.62124.53123.60124.11124.111.49%372,877
Oct 10, 2025126.31126.46122.27122.29122.29-2.82%708,294
Oct 9, 2025126.79127.17125.58125.84125.84-0.86%216,774
Oct 8, 2025126.46127.19126.09126.93126.930.57%185,251
Oct 7, 2025127.63127.63125.80126.21126.21-0.79%230,193
Oct 6, 2025128.27128.62127.18127.21127.21-0.16%216,212
Oct 3, 2025127.26128.13127.21127.41127.410.37%160,232
Oct 2, 2025127.13127.13126.19126.94126.940.10%523,452
Oct 1, 2025124.78126.87124.78126.81126.811.41%512,148
Sep 30, 2025124.55125.24124.13125.05125.050.16%431,089
Sep 29, 2025125.09125.09124.42124.85124.850.18%575,084
Sep 26, 2025123.85124.87123.80124.63124.631.04%455,843
Sep 25, 2025123.13123.62122.63123.35123.35-0.20%490,651
Sep 24, 2025123.64124.11123.23123.60123.600.11%280,892
Sep 23, 2025123.20124.61123.20123.47123.470.34%215,870
Sep 22, 2025122.79123.27122.66123.05123.05-0.03%239,262
Sep 19, 2025123.90123.90122.89123.09123.09-0.73%249,648
Sep 18, 2025123.50124.32123.06123.99123.992.05%6,029,518
Sep 17, 2025121.14122.73120.56121.50121.500.33%556,265
Sep 16, 2025121.16121.51120.50121.10121.10-0.51%303,677
Sep 15, 2025121.87122.29121.44121.72121.060.06%225,859
Sep 12, 2025122.16122.41121.57121.65120.99-0.50%454,680
Sep 11, 2025120.89122.51120.85122.26121.601.55%229,855
Sep 10, 2025120.28120.64119.65120.39119.740.26%252,459
Sep 9, 2025119.85120.29119.74120.08119.430.12%512,026
Sep 8, 2025120.12120.12119.10119.94119.29-0.40%625,524
Sep 5, 2025120.42121.02119.45120.42119.770.36%1,039,676
Sep 4, 2025118.87120.03118.58119.99119.341.07%344,145
Sep 3, 2025118.83119.17118.17118.72118.08-0.29%885,934
Sep 2, 2025118.33119.07117.94119.07118.42-0.51%267,907
Aug 29, 2025119.71120.22119.35119.68119.03-0.33%238,831
Aug 28, 2025119.99120.15119.40120.08119.430.23%306,635
Aug 27, 2025118.94119.92118.94119.80119.150.55%441,611
Aug 26, 2025118.81119.24118.77119.15118.500.18%412,734
Aug 25, 2025119.34119.39118.90118.94118.30-0.41%405,195
Aug 22, 2025117.27119.69117.27119.43118.782.28%339,068
Aug 21, 2025116.60116.96116.12116.77116.14-0.23%267,365
Aug 20, 2025117.59117.59116.50117.04116.41-0.70%242,331
Aug 19, 2025117.41118.65117.41117.87117.230.55%374,611
Aug 18, 2025116.87117.54116.86117.23116.590.24%455,789
Aug 15, 2025117.99117.99116.95116.95116.32-0.82%658,319
Aug 14, 2025116.71118.07116.48117.92117.280.16%673,473
Aug 13, 2025116.78117.87116.53117.73117.091.05%441,673
Aug 12, 2025114.89116.59114.84116.51115.881.90%690,729
Aug 11, 2025114.91115.66114.06114.34113.72-0.09%992,977
Aug 8, 2025113.61114.62113.55114.44113.821.06%409,767
Aug 7, 2025113.89114.19112.79113.24112.630.14%775,168
Aug 6, 2025113.18113.52112.77113.08112.470.04%795,133
Aug 5, 2025112.91113.45112.22113.04112.430.31%318,887
Aug 4, 2025112.04112.71111.96112.69112.081.02%421,802
Aug 1, 2025111.98112.07110.53111.55110.95-1.24%272,331
Jul 31, 2025113.75114.35112.69112.95112.34-1.18%268,242
Jul 30, 2025114.92115.22113.68114.30113.68-0.44%280,111
Jul 29, 2025115.38115.44114.65114.80114.18-0.27%126,197
Jul 28, 2025115.61115.63114.94115.11114.49-0.43%157,793
Jul 25, 2025115.16115.65114.59115.61114.980.06%150,252
Jul 24, 2025116.14116.40115.48115.54114.91-0.83%1,009,600
Jul 23, 2025115.17116.51115.17116.51115.881.44%280,644
Jul 22, 2025114.18114.99114.15114.86114.240.73%268,164
Jul 21, 2025114.37114.87113.98114.03113.410.05%276,591
Jul 18, 2025114.44114.44113.70113.97113.35-0.02%457,288
Jul 17, 2025113.19114.03113.16113.99113.370.56%199,205