Skip to main content
iShares MSCI USA Value Factor ETF (VLUE)
BATS: VLUE · Real-Time Price · USD
162.11
-1.42 (-0.87%)
At close: Apr 28, 2026, 4:00 PM EDT
162.31
+0.20 (0.12%)
After-hours: Apr 28, 2026, 8:00 PM EDT

VLUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026161.84162.91160.42162.11162.11-0.87%140,001
Apr 27, 2026163.21164.63162.79163.53163.530.74%98,132
Apr 24, 2026163.25163.73161.89162.33162.331.51%294,557
Apr 23, 2026159.30160.92158.49159.91159.910.50%99,557
Apr 22, 2026159.23160.00158.64159.11159.110.56%43,792
Apr 21, 2026158.94159.53157.88158.23158.230.08%96,530
Apr 20, 2026158.14158.57157.70158.11158.11-0.07%71,007
Apr 17, 2026157.35158.86157.26158.22158.221.24%92,155
Apr 16, 2026154.50156.35154.19156.28156.281.17%57,250
Apr 15, 2026154.57155.06153.17154.47154.47-0.35%3,388,051
Apr 14, 2026153.83155.02152.66155.02155.021.01%44,842
Apr 13, 2026151.51153.47151.17153.46153.460.87%76,231
Apr 10, 2026153.04153.04151.99152.14152.14-0.45%55,868
Apr 9, 2026151.36153.11151.18152.83152.830.78%84,572
Apr 8, 2026150.54151.69149.74151.65151.653.65%162,224
Apr 7, 2026145.83146.56144.97146.31146.310.04%104,211
Apr 6, 2026145.55146.65145.55146.25146.250.71%54,903
Apr 2, 2026142.05145.52142.02145.22145.220.32%80,844
Apr 1, 2026143.60145.62143.25144.76144.761.81%173,264
Mar 31, 2026139.67142.29139.30142.19142.192.68%216,580
Mar 30, 2026142.38142.39137.85138.48138.48-1.84%95,026
Mar 27, 2026142.47143.04140.81141.08141.08-1.27%120,618
Mar 26, 2026144.16145.06142.84142.90142.90-1.83%104,184
Mar 25, 2026145.46146.21144.57145.56145.560.45%190,244
Mar 24, 2026142.97145.33142.81144.91144.910.77%86,954
Mar 23, 2026145.66146.01143.31143.80143.800.49%188,231
Mar 20, 2026145.70145.73142.20143.10143.10-1.55%305,455
Mar 19, 2026144.91146.37143.07145.36145.36-0.08%219,676
Mar 18, 2026147.60147.60145.46145.48145.48-1.04%189,298
Mar 17, 2026146.83147.48146.57147.01147.010.56%610,661
Mar 16, 2026146.56147.56145.95146.19145.551.03%1,430,061
Mar 13, 2026144.99146.22144.43144.69144.070.63%1,936,565
Mar 12, 2026145.12145.12143.72143.79143.17-1.76%2,285,857
Mar 11, 2026145.96147.11145.68146.37145.740.45%1,456,315
Mar 10, 2026145.49148.00145.45145.72145.090.26%2,129,852
Mar 9, 2026142.65145.75140.93145.34144.710.54%2,736,280
Mar 6, 2026145.08145.66144.07144.56143.94-2.08%1,736,901
Mar 5, 2026148.42149.29146.22147.63146.99-1.09%3,786,979
Mar 4, 2026148.08149.76147.41149.26148.621.47%1,595,555
Mar 3, 2026146.63148.00144.65147.10146.46-2.12%5,852,596
Mar 2, 2026148.89150.48148.41150.29149.64-0.33%1,934,930
Feb 27, 2026149.57150.83149.44150.79150.14-0.22%728,147
Feb 26, 2026152.08152.89149.97151.12150.47-0.57%624,096
Feb 25, 2026151.76152.29151.16151.99151.330.56%652,754
Feb 24, 2026150.46151.85150.46151.15150.500.61%1,326,418
Feb 23, 2026151.61152.51149.50150.24149.59-1.43%719,496
Feb 20, 2026150.91152.49150.75152.42151.760.69%898,449
Feb 19, 2026151.66151.82150.65151.38150.73-0.60%976,990
Feb 18, 2026151.04153.14150.42152.30151.640.96%1,289,401
Feb 17, 2026151.06151.91149.72150.85150.20-0.47%1,063,053
Feb 13, 2026149.70152.52149.01151.56150.911.13%1,233,973
Feb 12, 2026152.80154.31149.71149.87149.22-1.98%1,434,333
Feb 11, 2026152.29153.19151.37152.90152.241.39%1,305,597
Feb 10, 2026151.17151.82150.69150.81150.16-0.34%609,292
Feb 9, 2026150.82151.93149.84151.33150.68-0.36%1,195,578
Feb 6, 2026149.00152.10149.00151.88151.222.52%993,788
Feb 5, 2026147.88149.64147.15148.15147.51-0.66%2,764,510
Feb 4, 2026149.77151.00147.76149.13148.49-0.29%2,250,116
Feb 3, 2026149.84150.78147.96149.57148.92-0.04%1,390,980
Feb 2, 2026146.36149.94146.36149.63148.981.66%1,353,673
Jan 30, 2026148.61149.21146.38147.18146.54-0.87%1,210,402
Jan 29, 2026148.32148.96146.52148.47147.830.34%910,701
Jan 28, 2026147.12148.46147.12147.96147.321.27%972,437
Jan 27, 2026145.72146.55145.35146.11145.480.94%445,159
Jan 26, 2026145.02145.39144.51144.75144.12-0.21%1,148,647
Jan 23, 2026145.75145.85144.37145.05144.42-1.55%1,264,343
Jan 22, 2026147.49147.87146.53147.33146.690.51%668,823
Jan 21, 2026144.10147.14144.10146.58145.952.62%2,384,597
Jan 20, 2026142.93144.50142.42142.84142.22-1.14%1,695,599
Jan 16, 2026145.17146.03144.29144.49143.87-0.01%536,960
Jan 15, 2026144.99145.41144.43144.51143.890.57%652,757
Jan 14, 2026143.47144.02142.95143.69143.070.01%4,146,338
Jan 13, 2026144.01144.28143.18143.67143.05-0.02%2,770,402
Jan 12, 2026143.39143.85143.03143.70143.08-0.37%550,093
Jan 9, 2026142.92144.42142.74144.24143.621.35%629,645
Jan 8, 2026141.76142.70141.66142.32141.710.42%655,225
Jan 7, 2026142.89143.12141.48141.73141.12-0.94%745,152
Jan 6, 2026140.76143.22140.73143.08142.461.84%579,639
Jan 5, 2026140.26140.75139.95140.49139.880.82%612,757
Jan 2, 2026137.73139.65137.52139.35138.751.92%565,190
Dec 31, 2025138.05138.05136.66136.73136.14-0.90%484,657
Dec 30, 2025138.40138.51137.94137.97137.37-0.12%653,270
Dec 29, 2025137.66138.43137.65138.14137.54-0.09%171,685
Dec 26, 2025138.33138.33137.82138.26137.660.04%397,518
Dec 24, 2025137.25138.28137.25138.20137.600.68%109,228
Dec 23, 2025137.28137.82137.07137.27136.68-0.23%255,119
Dec 22, 2025137.56137.68137.13137.59137.000.73%243,567
Dec 19, 2025135.24137.07135.22136.59136.001.08%563,993
Dec 18, 2025135.88136.51134.96135.13134.550.81%445,261
Dec 17, 2025135.45135.78133.92134.04133.46-0.83%408,367
Dec 16, 2025136.07136.36134.61135.16134.58-1.32%337,747
Dec 15, 2025137.43137.88136.75136.97135.570.14%447,935
Dec 12, 2025138.58138.74136.44136.78135.38-1.30%327,003
Dec 11, 2025137.93138.61137.58138.58137.160.22%1,008,437
Dec 10, 2025135.42138.48135.21138.27136.862.05%470,447
Dec 9, 2025135.08136.12135.08135.49134.100.15%290,933
Dec 8, 2025135.82135.88134.95135.29133.91-0.01%265,848
Dec 5, 2025134.75136.23134.75135.31133.930.45%201,814
Dec 4, 2025135.13135.29134.36134.71133.33-0.49%385,739
Dec 3, 2025134.06135.43134.06135.37133.991.00%344,022