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.

DateOpenCloseChangeLowHighVolume
2022-03-25105.65106.51↑$0.86 (0.81%)105.53106.531.01M
2022-03-24104.48105.66↑$1.18 (1.13%)104.30105.661.08M
2022-03-11102.89101.25↓$1.64 (-1.59%)101.30103.002.25M
2022-03-10101.67102.14↑$0.47 (0.46%)100.94102.331.17M
2022-03-09102.87102.83↓$0.04 (-0.04%)102.42103.491.71M
2022-03-08101.62100.89↓$0.73 (-0.72%)100.76103.451.51M
2022-03-07103.97101.53↓$2.44 (-2.35%)101.52104.151.46M
2022-03-04104.41104.42↑$0.01 (0.01%)103.31104.551.16M
2022-03-03106.40105.61↓$0.79 (-0.74%)104.81106.741.16M
2022-03-02103.79106.13↑$2.34 (2.25%)103.79106.572.01M
2022-03-01104.66103.09↓$1.57 (-1.50%)102.33105.091.58M
2022-02-28104.11104.99↑$0.88 (0.85%)103.63105.381.87M
2022-02-25103.28105.58↑$2.30 (2.23%)103.21105.852.22M
2022-02-24100.16102.86↑$2.70 (2.70%)99.65102.972.86M
2022-02-23104.50102.53↓$1.97 (-1.89%)102.35104.881.94M
2022-02-22104.71103.84↓$0.87 (-0.83%)102.92105.372.12M
2022-02-18105.44105.15↓$0.29 (-0.28%)104.42106.111.79M
2022-02-17106.76105.75↓$1.01 (-0.95%)105.58107.031.47M
2022-02-16106.82107.48↑$0.66 (0.62%)106.48107.771.92M
2022-02-15106.40107.41↑$1.01 (0.95%)106.29107.471.84M
2022-02-14106.75105.69↓$1.06 (-0.99%)104.98106.813.38M
2022-02-11107.99106.60↓$1.39 (-1.29%)106.18108.912.49M
2022-02-10108.24107.85↓$0.39 (-0.36%)107.48109.992.54M
2022-02-09108.26109.34↑$1.08 (1.00%)108.26109.462.08M
2022-02-08106.71107.63↑$0.92 (0.86%)106.27107.812.60M
2022-02-04106.81106.54↓$0.27 (-0.25%)105.41107.272.65M
2022-02-03108.33107.44↓$0.89 (-0.82%)107.29108.733.35M
2022-02-02107.78108.76↑$0.98 (0.91%)107.38108.982.40M
2022-02-01106.96107.79↑$0.83 (0.78%)106.20107.952.50M
2022-01-31105.57107.33↑$1.76 (1.67%)105.15107.393.05M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$VLUE always with good potential for a long term Hodl

0 Like Report
bredjohnson

$VLUE Shorts talk the talk but cant walk the walk

0 Like Report