Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares MSCI USA Value Factor ETF (NY:VLUE)

100.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 23, 2025 101.06 102.69 100.22 100.49 1,056,581 +1.46(+1.47%)
Apr 22, 2025 97.52 99.36 97.52 99.03 617,251 +2.10(+2.17%)
Apr 21, 2025 97.97 97.97 96.01 96.93 207,710 -1.72(-1.74%)
Apr 17, 2025 97.84 99.45 97.84 98.65 373,325 +0.56(+0.57%)
Apr 16, 2025 98.94 99.79 97.25 98.09 1,089,123 -1.45(-1.46%)
Apr 15, 2025 99.63 100.49 99.46 99.54 924,499 -0.10(-0.10%)
Apr 14, 2025 99.83 100.28 98.58 99.64 809,501 +1.22(+1.24%)
Apr 11, 2025 96.79 98.76 95.73 98.42 558,096 +1.21(+1.24%)
Apr 10, 2025 98.90 98.98 94.79 97.21 1,770,927 -3.58(-3.55%)
Apr 09, 2025 92.48 101.33 91.84 100.79 893,322 +7.29(+7.80%)
Apr 08, 2025 98.56 98.56 92.14 93.50 1,068,322 -1.99(-2.08%)
Apr 07, 2025 93.03 97.78 91.80 95.49 1,011,232 -0.36(-0.38%)
Apr 04, 2025 99.09 99.75 95.67 95.85 2,063,400 -6.03(-5.92%)
Apr 03, 2025 104.28 104.62 101.85 101.88 864,765 -5.36(-5.00%)
Apr 02, 2025 105.62 107.61 105.62 107.24 974,072 +0.71(+0.67%)
Apr 01, 2025 106.35 106.85 105.28 106.53 341,339 -0.12(-0.11%)
Mar 31, 2025 105.07 107.03 104.81 106.65 565,487 +0.82(+0.77%)
Mar 28, 2025 107.18 107.43 105.46 105.83 285,486 -1.56(-1.45%)
Mar 27, 2025 107.53 107.93 107.01 107.39 373,580 -0.70(-0.65%)
Mar 26, 2025 108.61 109.27 107.79 108.09 559,168 -0.33(-0.30%)
Mar 25, 2025 108.60 108.84 108.09 108.42 1,204,985 -0.09(-0.08%)
Mar 24, 2025 107.93 108.67 107.93 108.51 883,547 +1.55(+1.45%)
Mar 21, 2025 106.68 107.23 106.05 106.96 898,368 -0.61(-0.57%)
Mar 20, 2025 107.33 108.19 107.22 107.57 693,045 -0.53(-0.49%)
Mar 19, 2025 107.36 108.71 107.18 108.10 3,291,355 +0.61(+0.57%)
Mar 18, 2025 107.42 107.74 107.06 107.49 490,704 -0.19(-0.18%)
Mar 17, 2025 106.11 108.13 106.11 107.68 202,239 +1.60(+1.51%)
Mar 14, 2025 104.79 106.22 104.79 106.08 3,719,351 +1.85(+1.77%)
Mar 13, 2025 104.88 105.82 103.84 104.23 517,456 -0.11(-0.10%)
Mar 12, 2025 105.30 105.30 103.63 104.34 384,539 -0.25(-0.24%)
Mar 11, 2025 105.95 106.05 103.86 104.59 622,127 -1.86(-1.75%)
Mar 10, 2025 107.11 107.92 105.58 106.45 328,854 -1.63(-1.51%)
Mar 07, 2025 106.24 108.32 106.24 108.08 392,267 +1.34(+1.26%)
Mar 06, 2025 106.30 107.41 105.92 106.74 670,360 -0.75(-0.69%)
Mar 05, 2025 106.56 107.87 105.88 107.48 315,431 +0.96(+0.91%)
Mar 04, 2025 108.15 108.18 106.18 106.52 443,676 -2.38(-2.18%)
Mar 03, 2025 110.96 111.43 108.21 108.89 314,696 -1.57(-1.42%)
Feb 28, 2025 109.18 110.53 108.66 110.46 420,333 +1.15(+1.05%)
Feb 27, 2025 110.49 111.05 109.27 109.31 234,307 -1.03(-0.94%)
Feb 26, 2025 110.78 111.30 110.05 110.34 240,453 -0.16(-0.14%)
Feb 25, 2025 110.84 111.25 110.13 110.50 329,033 -0.23(-0.21%)
Feb 24, 2025 111.22 111.38 110.39 110.73 380,067 -0.21(-0.19%)
Feb 21, 2025 112.43 112.58 110.74 110.94 484,523 -1.73(-1.54%)
Feb 20, 2025 112.75 112.81 111.81 112.67 191,641 -0.18(-0.16%)
Feb 19, 2025 112.23 112.96 112.06 112.85 914,982 +0.09(+0.08%)
Feb 18, 2025 111.63 112.82 111.62 112.76 1,990,416 +1.45(+1.30%)
Feb 14, 2025 111.13 111.86 111.08 111.31 355,891 +0.11(+0.10%)
Feb 13, 2025 110.43 111.30 110.33 111.20 698,741 +1.47(+1.34%)
Feb 12, 2025 109.01 109.79 108.82 109.73 280,997 +0.07(+0.06%)
Feb 11, 2025 108.76 109.81 108.76 109.66 389,600 +0.48(+0.44%)
Feb 10, 2025 109.36 109.36 108.80 109.18 251,712 +0.45(+0.41%)
Feb 07, 2025 109.65 109.73 108.59 108.73 362,189 -0.59(-0.54%)
Feb 06, 2025 109.92 110.00 108.75 109.32 849,668 -0.56(-0.51%)
Feb 05, 2025 109.33 110.02 108.91 109.88 380,963 +0.89(+0.82%)
Feb 04, 2025 108.35 109.21 108.26 108.98 158,993 +0.33(+0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.