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