iShares MSCI USA Value Factor ETF (VLUE) Historical Stock Data
106.51 ↑0.00 (0.00%)
As of Market Close on March 25th, 2022.
Historical Data
In the past 30 trading days, VLUE is up 0.09% a day on average. There have been 15 days where iShares MSCI USA Value Factor ETF closed green and 15 days where VLUE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 105.65 | 106.51 | ↑$0.86 (0.81%) | 105.53 | 106.53 | 1.01M |
| 2022-03-24 | 104.48 | 105.66 | ↑$1.18 (1.13%) | 104.30 | 105.66 | 1.08M |
| 2022-03-11 | 102.89 | 101.25 | ↓$1.64 (-1.59%) | 101.30 | 103.00 | 2.25M |
| 2022-03-10 | 101.67 | 102.14 | ↑$0.47 (0.46%) | 100.94 | 102.33 | 1.17M |
| 2022-03-09 | 102.87 | 102.83 | ↓$0.04 (-0.04%) | 102.42 | 103.49 | 1.71M |
| 2022-03-08 | 101.62 | 100.89 | ↓$0.73 (-0.72%) | 100.76 | 103.45 | 1.51M |
| 2022-03-07 | 103.97 | 101.53 | ↓$2.44 (-2.35%) | 101.52 | 104.15 | 1.46M |
| 2022-03-04 | 104.41 | 104.42 | ↑$0.01 (0.01%) | 103.31 | 104.55 | 1.16M |
| 2022-03-03 | 106.40 | 105.61 | ↓$0.79 (-0.74%) | 104.81 | 106.74 | 1.16M |
| 2022-03-02 | 103.79 | 106.13 | ↑$2.34 (2.25%) | 103.79 | 106.57 | 2.01M |
| 2022-03-01 | 104.66 | 103.09 | ↓$1.57 (-1.50%) | 102.33 | 105.09 | 1.58M |
| 2022-02-28 | 104.11 | 104.99 | ↑$0.88 (0.85%) | 103.63 | 105.38 | 1.87M |
| 2022-02-25 | 103.28 | 105.58 | ↑$2.30 (2.23%) | 103.21 | 105.85 | 2.22M |
| 2022-02-24 | 100.16 | 102.86 | ↑$2.70 (2.70%) | 99.65 | 102.97 | 2.86M |
| 2022-02-23 | 104.50 | 102.53 | ↓$1.97 (-1.89%) | 102.35 | 104.88 | 1.94M |
| 2022-02-22 | 104.71 | 103.84 | ↓$0.87 (-0.83%) | 102.92 | 105.37 | 2.12M |
| 2022-02-18 | 105.44 | 105.15 | ↓$0.29 (-0.28%) | 104.42 | 106.11 | 1.79M |
| 2022-02-17 | 106.76 | 105.75 | ↓$1.01 (-0.95%) | 105.58 | 107.03 | 1.47M |
| 2022-02-16 | 106.82 | 107.48 | ↑$0.66 (0.62%) | 106.48 | 107.77 | 1.92M |
| 2022-02-15 | 106.40 | 107.41 | ↑$1.01 (0.95%) | 106.29 | 107.47 | 1.84M |
| 2022-02-14 | 106.75 | 105.69 | ↓$1.06 (-0.99%) | 104.98 | 106.81 | 3.38M |
| 2022-02-11 | 107.99 | 106.60 | ↓$1.39 (-1.29%) | 106.18 | 108.91 | 2.49M |
| 2022-02-10 | 108.24 | 107.85 | ↓$0.39 (-0.36%) | 107.48 | 109.99 | 2.54M |
| 2022-02-09 | 108.26 | 109.34 | ↑$1.08 (1.00%) | 108.26 | 109.46 | 2.08M |
| 2022-02-08 | 106.71 | 107.63 | ↑$0.92 (0.86%) | 106.27 | 107.81 | 2.60M |
| 2022-02-04 | 106.81 | 106.54 | ↓$0.27 (-0.25%) | 105.41 | 107.27 | 2.65M |
| 2022-02-03 | 108.33 | 107.44 | ↓$0.89 (-0.82%) | 107.29 | 108.73 | 3.35M |
| 2022-02-02 | 107.78 | 108.76 | ↑$0.98 (0.91%) | 107.38 | 108.98 | 2.40M |
| 2022-02-01 | 106.96 | 107.79 | ↑$0.83 (0.78%) | 106.20 | 107.95 | 2.50M |
| 2022-01-31 | 105.57 | 107.33 | ↑$1.76 (1.67%) | 105.15 | 107.39 | 3.05M |
Create an account or log in to view more rows.
$VLUE always with good potential for a long term Hodl
$VLUE Spike it!
$VLUE Shorts talk the talk but cant walk the walk
$VLUE I can wait.
$VLUE just go up