Skip to main content
IC
iShares MSCI USA Value Factor ETF (VLUE)
BATS: VLUE · Real-Time Price · USD
108.06
+2.99 (2.85%)
At close: May 12, 2025, 4:00 PM
108.06
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

VLUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025107.69108.19107.22108.06108.062.85%433,492
May 9, 2025105.25105.42104.68105.07105.070.07%419,728
May 8, 2025104.58105.96104.46105.00105.001.04%315,168
May 7, 2025103.71104.30103.22103.92103.920.43%247,066
May 6, 2025103.25104.24103.02103.48103.48-0.55%361,735
May 5, 2025103.74104.58103.74104.05104.05-0.38%252,921
May 2, 2025103.99104.66103.72104.45104.451.73%508,446
May 1, 2025103.10103.76102.47102.67102.670.11%257,635
Apr 30, 2025101.36102.91100.49102.56102.560.17%527,630
Apr 29, 2025101.45102.75101.25102.39102.390.30%284,683
Apr 28, 2025101.62102.53101.13102.08102.080.55%670,861
Apr 25, 2025101.32101.70100.80101.52101.52-0.53%289,357
Apr 24, 2025100.35102.16100.17102.06102.061.56%652,491
Apr 23, 2025101.06102.69100.22100.49100.491.47%1,056,581
Apr 22, 202597.5299.3697.5299.0399.032.17%617,251
Apr 21, 202597.9797.9796.0196.9396.93-1.74%207,710
Apr 17, 202597.8499.4597.8498.6598.650.57%373,325
Apr 16, 202598.9499.7997.2598.0998.09-1.46%1,089,123
Apr 15, 202599.63100.4999.4699.5499.54-0.10%924,499
Apr 14, 202599.83100.2898.5899.6499.641.24%809,501
Apr 11, 202596.7998.7695.7398.4298.421.24%558,096
Apr 10, 202598.9098.9894.7997.2197.21-3.55%1,770,927
Apr 9, 202592.48101.3391.84100.79100.797.80%893,323
Apr 8, 202598.5698.5692.1493.5093.50-2.08%1,068,324
Apr 7, 202593.0398.8091.8095.4995.49-0.38%1,011,232
Apr 4, 202599.0999.7595.6795.8595.85-5.92%2,356,773
Apr 3, 2025104.28104.62101.85101.88101.88-5.00%864,765
Apr 2, 2025105.62107.61105.62107.24107.240.67%974,077
Apr 1, 2025106.35106.85105.28106.53106.53-0.11%341,339
Mar 31, 2025105.07107.03104.81106.65106.650.77%565,487
Mar 28, 2025107.18107.43105.46105.83105.83-1.45%285,486
Mar 27, 2025107.53107.93107.01107.39107.39-0.65%373,580
Mar 26, 2025108.61109.27107.79108.09108.09-0.30%559,168
Mar 25, 2025108.60108.84108.09108.42108.42-0.08%1,204,985
Mar 24, 2025107.93108.67107.93108.51108.511.45%883,547
Mar 21, 2025106.68107.23106.05106.96106.96-0.57%898,368
Mar 20, 2025107.33108.19107.22107.57107.57-0.49%693,045
Mar 19, 2025107.36108.71107.18108.10108.100.57%3,291,355
Mar 18, 2025107.42107.74107.06107.49107.49-0.80%490,704
Mar 17, 2025106.78108.81106.78108.36107.681.51%200,972
Mar 14, 2025105.45106.90105.45106.75106.081.77%2,303,074
Mar 13, 2025105.54106.49104.50104.89104.23-0.10%514,214
Mar 12, 2025105.96105.96104.28105.00104.34-0.24%382,130
Mar 11, 2025106.62106.72104.52105.25104.59-1.75%618,229
Mar 10, 2025107.78108.60106.25107.12106.45-1.51%326,794
Mar 7, 2025106.91109.00106.91108.76108.081.26%389,809
Mar 6, 2025106.97108.09106.59107.41106.74-0.69%666,160
Mar 5, 2025107.23108.55106.55108.16107.480.90%313,455
Mar 4, 2025108.83108.86106.85107.19106.52-2.18%440,896
Mar 3, 2025111.66112.13108.89109.58108.89-1.42%312,725