iShares MSCI USA Value Factor ETF VLUE
189.18 USD -1.19 (-0.63%)
Regular-session close
187.99 -1.19 -0.63%
After hours · Nov 13, 5:54 PM ET
187.28 Day range 190.44
124.67 52-week range 205.51
- YTD
- +38.36%
- 1 year
- +44.70%
VLUE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 190.41 | 190.44 | 187.28 | 189.18 | -1.19 | -0.63% | 243,219 |
| Nov 12, 2026 | 190.70 | 191.59 | 189.69 | 190.37 | -2.03 | -1.06% | 500,600 |
| Nov 11, 2026 | 189.53 | 193.08 | 189.00 | 192.40 | +5.51 | +2.95% | 348,600 |
| Nov 10, 2026 | 185.89 | 187.10 | 184.67 | 186.89 | -0.26 | -0.14% | 1,118,200 |
| Nov 9, 2026 | 183.94 | 188.01 | 183.27 | 187.15 | +4.96 | +2.72% | 454,700 |
| Nov 6, 2026 | 183.47 | 184.71 | 181.93 | 182.19 | +0.20 | +0.11% | 338,100 |
| Nov 5, 2026 | 191.43 | 191.79 | 181.83 | 181.99 | -11.03 | -5.71% | 931,800 |
| Nov 4, 2026 | 193.39 | 195.17 | 192.04 | 193.02 | +0.35 | +0.18% | 596,400 |
| Nov 3, 2026 | 193.52 | 193.71 | 192.05 | 192.67 | +0.24 | +0.12% | 417,900 |
| Nov 2, 2026 | 195.26 | 196.02 | 192.30 | 192.43 | -1.96 | -1.01% | 1,189,000 |
| Oct 30, 2026 | 194.62 | 195.60 | 192.64 | 194.39 | -3.36 | -1.70% | 582,300 |
| Oct 29, 2026 | 198.43 | 198.99 | 196.83 | 197.75 | -0.87 | -0.44% | 1,091,900 |
| Oct 28, 2026 | 198.15 | 198.86 | 197.24 | 198.62 | +1.94 | +0.99% | 2,468,000 |
| Oct 27, 2026 | 196.00 | 197.09 | 195.20 | 196.68 | +2.02 | +1.04% | 231,300 |
| Oct 26, 2026 | 193.88 | 195.57 | 193.88 | 194.66 | +1.46 | +0.76% | 345,900 |
| Oct 23, 2026 | 192.98 | 194.25 | 192.39 | 193.20 | -0.60 | -0.31% | 190,900 |
| Oct 22, 2026 | 192.21 | 195.17 | 192.09 | 193.80 | -0.68 | -0.35% | 462,300 |
| Oct 21, 2026 | 195.24 | 195.33 | 193.48 | 194.48 | +0.70 | +0.36% | 1,612,300 |
| Oct 20, 2026 | 191.37 | 195.08 | 191.02 | 193.78 | +1.14 | +0.59% | 401,400 |
| Oct 19, 2026 | 193.91 | 194.31 | 192.48 | 192.64 | +0.39 | +0.20% | 387,600 |
| Oct 16, 2026 | 195.17 | 195.38 | 192.06 | 192.25 | -3.26 | -1.67% | 294,500 |
| Oct 15, 2026 | 191.52 | 195.63 | 191.40 | 195.51 | +2.05 | +1.06% | 556,400 |
| Oct 14, 2026 | 194.81 | 194.82 | 192.93 | 193.46 | -3.05 | -1.55% | 521,900 |
| Oct 13, 2026 | 195.36 | 196.80 | 195.32 | 196.51 | -1.35 | -0.68% | 373,100 |
| Oct 12, 2026 | 198.83 | 198.83 | 197.23 | 197.86 | -1.66 | -0.83% | 270,900 |
| Oct 9, 2026 | 200.62 | 200.62 | 198.48 | 199.52 | -0.60 | -0.30% | 359,700 |
| Oct 8, 2026 | 200.30 | 200.79 | 199.08 | 200.12 | -0.98 | -0.49% | 467,900 |
| Oct 7, 2026 | 198.42 | 201.66 | 198.07 | 201.10 | +0.88 | +0.44% | 537,800 |
| Oct 6, 2026 | 200.41 | 201.29 | 199.88 | 200.22 | +0.46 | +0.23% | 307,100 |
| Oct 5, 2026 | 200.13 | 200.13 | 198.39 | 199.76 | -0.44 | -0.22% | 666,800 |
| Oct 2, 2026 | 202.03 | 202.03 | 199.72 | 200.20 | -0.16 | -0.08% | 823,700 |
| Oct 1, 2026 | 198.07 | 200.42 | 195.79 | 200.36 | +2.36 | +1.19% | 990,700 |
| Sep 30, 2026 | 200.26 | 200.26 | 197.90 | 198.00 | -0.61 | -0.31% | 1,061,800 |
| Sep 29, 2026 | 199.94 | 199.94 | 198.04 | 198.61 | -0.10 | -0.05% | 425,300 |
| Sep 28, 2026 | 200.95 | 200.95 | 198.00 | 198.71 | -2.92 | -1.45% | 271,800 |
| Sep 25, 2026 | 201.55 | 202.05 | 200.38 | 201.63 | +1.18 | +0.59% | 364,200 |
| Sep 24, 2026 | 200.00 | 200.91 | 199.19 | 200.45 | -0.65 | -0.32% | 700,300 |
| Sep 23, 2026 | 202.89 | 202.94 | 201.00 | 201.10 | -1.60 | -0.79% | 599,800 |
| Sep 22, 2026 | 202.05 | 203.29 | 201.64 | 202.70 | +0.75 | +0.37% | 500,500 |
| Sep 21, 2026 | 202.17 | 202.56 | 200.72 | 201.95 | +2.09 | +1.05% | 373,600 |
| Sep 18, 2026 | 200.20 | 200.20 | 198.38 | 199.86 | -0.35 | -0.17% | 358,400 |
| Sep 17, 2026 | 199.65 | 200.79 | 199.52 | 200.21 | +3.52 | +1.79% | 540,000 |
| Sep 16, 2026 | 199.75 | 199.75 | 195.34 | 196.69 | -2.74 | -1.37% | 1,209,600 |
| Sep 15, 2026 | 199.99 | 200.68 | 199.10 | 199.43 | -1.21 | -0.60% | 661,900 |
| Sep 14, 2026 | 199.57 | 201.43 | 199.50 | 200.64 | -2.55 | -1.25% | 968,200 |
| Sep 11, 2026 | 202.55 | 203.37 | 202.37 | 203.19 | +2.30 | +1.14% | 484,600 |
| Sep 10, 2026 | 201.78 | 202.06 | 200.70 | 200.89 | -2.41 | -1.19% | 643,500 |
| Sep 9, 2026 | 203.20 | 204.92 | 202.93 | 203.30 | +0.05 | +0.02% | 261,900 |
| Sep 8, 2026 | 206.22 | 206.22 | 203.08 | 203.25 | -2.26 | -1.10% | 360,200 |
| Sep 4, 2026 | 203.81 | 205.59 | 203.34 | 205.51 | +1.64 | +0.80% | 350,700 |
| Sep 3, 2026 | 202.44 | 203.87 | 200.86 | 203.87 | +1.79 | +0.89% | 466,900 |
| Sep 2, 2026 | 200.42 | 202.23 | 200.33 | 202.08 | +2.37 | +1.19% | 384,400 |
| Sep 1, 2026 | 200.89 | 201.67 | 198.74 | 199.71 | -1.83 | -0.91% | 573,600 |
| Aug 31, 2026 | 200.39 | 201.83 | 200.39 | 201.54 | +0.25 | +0.12% | 691,300 |
| Aug 28, 2026 | 201.47 | 202.38 | 200.32 | 201.29 | -0.01 | -0.00% | 347,700 |
| Aug 27, 2026 | 203.03 | 203.03 | 200.51 | 201.30 | -0.55 | -0.27% | 437,800 |
| Aug 26, 2026 | 200.57 | 202.33 | 200.57 | 201.85 | +0.68 | +0.34% | 292,600 |
| Aug 25, 2026 | 201.08 | 201.53 | 200.01 | 201.17 | +1.04 | +0.52% | 778,800 |
| Aug 24, 2026 | 201.29 | 201.29 | 199.02 | 200.13 | -2.39 | -1.18% | 529,200 |
| Aug 21, 2026 | 202.97 | 203.43 | 202.16 | 202.52 | +0.92 | +0.46% | 170,400 |
| Aug 20, 2026 | 200.54 | 202.22 | 200.41 | 201.60 | +0.59 | +0.29% | 359,200 |
| Aug 19, 2026 | 202.08 | 202.66 | 200.50 | 201.01 | +0.44 | +0.22% | 352,600 |
| Aug 18, 2026 | 201.89 | 203.05 | 200.45 | 200.57 | -3.46 | -1.70% | 539,200 |
| Aug 17, 2026 | 204.91 | 205.96 | 203.97 | 204.03 | -0.05 | -0.02% | 366,700 |
| Aug 14, 2026 | 204.38 | 204.58 | 203.09 | 204.08 | +1.20 | +0.59% | 555,200 |
65 days, newest first. Daily bars as drawn on the VLUE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.