iShares MSCI USA Value Factor ETF (VLUE) Historical Stock Data
100.79 ↑0.63 (0.63%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VLUE is down -0.12% a day on average. There have been 14 days where iShares MSCI USA Value Factor ETF closed green and 16 days where VLUE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 100.96 | 100.79 | ↓$0.17 (-0.17%) | 100.01 | 101.06 | 197.10K |
| 2024-05-01 | 100.25 | 100.16 | ↓$0.09 (-0.09%) | 99.97 | 101.56 | 516.08K |
| 2024-04-30 | 102.23 | 100.95 | ↓$1.28 (-1.25%) | 100.95 | 102.23 | 1.93M |
| 2024-04-29 | 102.36 | 102.81 | ↑$0.45 (0.44%) | 102.32 | 102.91 | 143.37K |
| 2024-04-26 | 101.77 | 102.17 | ↑$0.40 (0.39%) | 101.69 | 102.53 | 265.59K |
| 2024-04-25 | 102.14 | 102.50 | ↑$0.36 (0.35%) | 101.62 | 102.74 | 153.57K |
| 2024-04-24 | 102.92 | 103.12 | ↑$0.20 (0.19%) | 102.54 | 103.30 | 214.49K |
| 2024-04-23 | 102.27 | 102.80 | ↑$0.53 (0.52%) | 102.14 | 103.16 | 247.26K |
| 2024-04-22 | 101.63 | 101.99 | ↑$0.36 (0.35%) | 101.27 | 102.53 | 156.15K |
| 2024-04-19 | 100.85 | 101.24 | ↑$0.39 (0.39%) | 100.85 | 101.58 | 256.47K |
| 2024-04-18 | 101.17 | 100.85 | ↓$0.32 (-0.32%) | 100.54 | 101.65 | 234.72K |
| 2024-04-17 | 101.59 | 100.82 | ↓$0.77 (-0.76%) | 100.57 | 101.86 | 333.86K |
| 2024-04-16 | 102.04 | 101.23 | ↓$0.81 (-0.79%) | 100.95 | 102.04 | 409.27K |
| 2024-04-15 | 103.38 | 101.93 | ↓$1.45 (-1.40%) | 101.55 | 103.88 | 437.70K |
| 2024-04-12 | 103.62 | 102.45 | ↓$1.17 (-1.13%) | 102.21 | 103.69 | 511.91K |
| 2024-04-11 | 104.52 | 104.26 | ↓$0.26 (-0.25%) | 103.44 | 104.60 | 362.57K |
| 2024-04-10 | 104.98 | 104.24 | ↓$0.74 (-0.70%) | 103.91 | 105.14 | 474.21K |
| 2024-04-09 | 106.31 | 106.39 | ↑$0.08 (0.08%) | 105.44 | 106.52 | 222.44K |
| 2024-04-08 | 106.08 | 105.96 | ↓$0.12 (-0.11%) | 105.91 | 106.43 | 407.50K |
| 2024-04-05 | 105.54 | 106.05 | ↑$0.52 (0.49%) | 105.17 | 106.31 | 204.81K |
| 2024-04-04 | 107.46 | 105.62 | ↓$1.84 (-1.71%) | 105.46 | 107.80 | 239.81K |
| 2024-04-03 | 106.03 | 106.74 | ↑$0.71 (0.67%) | 106.03 | 106.89 | 378.15K |
| 2024-04-02 | 106.89 | 106.79 | ↓$0.10 (-0.09%) | 106.52 | 107.11 | 346.38K |
| 2024-04-01 | 108.37 | 107.88 | ↓$0.48 (-0.45%) | 107.78 | 108.50 | 338.48K |
| 2024-03-28 | 107.71 | 108.31 | ↑$0.60 (0.56%) | 107.71 | 108.54 | 268.74K |
| 2024-03-27 | 106.41 | 107.79 | ↑$1.38 (1.30%) | 106.41 | 107.79 | 263.97K |
| 2024-03-26 | 106.04 | 105.94 | ↓$0.10 (-0.09%) | 105.92 | 106.38 | 365.57K |
| 2024-03-25 | 105.80 | 105.98 | ↑$0.18 (0.17%) | 105.80 | 106.27 | 384.86K |
| 2024-03-22 | 106.69 | 106.11 | ↓$0.58 (-0.54%) | 106.11 | 106.87 | 267.42K |
| 2024-03-21 | 106.36 | 106.61 | ↑$0.25 (0.24%) | 106.32 | 106.99 | 265.05K |
Create an account or log in to view more rows.
$VLUE ADDING MORE…
$VLUE very nice
$VLUE who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$VLUE CHUG CHUG CHUG
$VLUE buying!
$VLUE just added more
$VLUE Burn burn burn
$VLUE rocket fuel tanks are full. Gonna shoot to the stars
$VLUE not yet time to short
$VLUE trash