iShares MSCI USA Value Factor ETF (VLUE) Historical Stock Data
138.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VLUE is up 0.12% a day on average. There have been 18 days where iShares MSCI USA Value Factor ETF closed green and 12 days where VLUE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 137.25 | 138.20 | ↑$0.95 (0.69%) | 137.25 | 138.28 | 109.18K |
| 2025-12-23 | 137.28 | 137.27 | ↓$0.01 (-0.01%) | 137.07 | 137.79 | 249.48K |
| 2025-12-22 | 137.56 | 137.59 | ↑$0.03 (0.02%) | 137.15 | 137.68 | 237.11K |
| 2025-12-19 | 135.24 | 136.59 | ↑$1.35 (1.00%) | 135.24 | 137.07 | 555.18K |
| 2025-12-18 | 135.88 | 135.13 | ↓$0.75 (-0.55%) | 134.96 | 136.43 | 444.22K |
| 2025-12-17 | 135.45 | 134.04 | ↓$1.41 (-1.04%) | 133.94 | 135.78 | 381.46K |
| 2025-12-16 | 136.07 | 135.16 | ↓$0.91 (-0.67%) | 134.61 | 136.36 | 337.34K |
| 2025-12-15 | 137.43 | 136.97 | ↓$0.46 (-0.33%) | 136.75 | 137.88 | 438.03K |
| 2025-12-12 | 138.58 | 136.78 | ↓$1.80 (-1.30%) | 136.44 | 138.68 | 320.20K |
| 2025-12-11 | 137.93 | 138.58 | ↑$0.65 (0.47%) | 137.58 | 138.61 | 824.23K |
| 2025-12-10 | 135.42 | 138.27 | ↑$2.85 (2.10%) | 135.21 | 138.47 | 460.95K |
| 2025-12-09 | 135.08 | 135.49 | ↑$0.41 (0.30%) | 135.08 | 136.12 | 274.34K |
| 2025-12-08 | 135.82 | 135.29 | ↓$0.53 (-0.39%) | 134.97 | 135.88 | 256.48K |
| 2025-12-05 | 134.75 | 135.31 | ↑$0.56 (0.42%) | 134.75 | 136.23 | 201.81K |
| 2025-12-04 | 135.13 | 134.71 | ↓$0.42 (-0.31%) | 134.39 | 135.29 | 385.74K |
| 2025-12-03 | 134.06 | 135.37 | ↑$1.31 (0.98%) | 134.06 | 135.43 | 344.02K |
| 2025-12-02 | 133.70 | 134.03 | ↑$0.33 (0.25%) | 133.08 | 134.39 | 610.54K |
| 2025-12-01 | 132.58 | 133.24 | ↑$0.66 (0.50%) | 132.58 | 133.99 | 203.04K |
| 2025-11-28 | 132.33 | 133.67 | ↑$1.34 (1.01%) | 132.33 | 133.77 | 236.49K |
| 2025-11-26 | 131.20 | 132.05 | ↑$0.85 (0.65%) | 131.20 | 132.71 | 216.57K |
| 2025-11-25 | 129.05 | 130.84 | ↑$1.79 (1.39%) | 129.05 | 131.12 | 351.51K |
| 2025-11-24 | 128.08 | 128.97 | ↑$0.89 (0.69%) | 128.08 | 129.47 | 334.04K |
| 2025-11-21 | 125.14 | 127.39 | ↑$2.25 (1.80%) | 125.06 | 128.29 | 2.17M |
| 2025-11-20 | 129.14 | 124.67 | ↓$4.47 (-3.46%) | 124.59 | 129.72 | 1.72M |
| 2025-11-19 | 127.89 | 127.82 | ↓$0.07 (-0.05%) | 127.32 | 129.05 | 431K |
| 2025-11-18 | 127.50 | 128.02 | ↑$0.52 (0.41%) | 126.99 | 128.95 | 464.66K |
| 2025-11-17 | 130.23 | 128.40 | ↓$1.83 (-1.41%) | 127.83 | 130.95 | 857.48K |
| 2025-11-14 | 129.22 | 130.66 | ↑$1.44 (1.11%) | 129.19 | 131.65 | 656.31K |
| 2025-11-13 | 132.67 | 130.74 | ↓$1.93 (-1.45%) | 130.34 | 133.00 | 1.06M |
| 2025-11-12 | 131.72 | 132.67 | ↑$0.95 (0.72%) | 131.72 | 133.05 | 325.38K |
Create an account or log in to view more rows.
$VLUE Bearish..
$VLUE shaking weak hands that’s all
$VLUE buy and HODL
$VLUE Keep up the pressure.
$VLUE we want higher!!!
$VLUE Pamp it higher...
$VLUE hot trash
$VLUE how long until we take off?
$VLUE we back boys
$VLUE ADDING MORE…