iShares MSCI USA Value Fa... (VLUE)
CBOE: VLUE
· Real-Time Price · USD
117.24
0.29 (0.25%)
At close: Aug 18, 2025, 3:00 PM
VLUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 116.87 | 117.54 | 116.86 | 117.23 | n/a | 0.24% | 455,789 |
| Aug 15, 2025 | 117.99 | 117.99 | 116.95 | 116.95 | 116.95 | -0.82% | 658,319 |
| Aug 14, 2025 | 116.71 | 118.07 | 116.48 | 117.92 | 117.92 | 0.16% | 673,500 |
| Aug 13, 2025 | 116.78 | 117.87 | 116.53 | 117.73 | 117.73 | 1.05% | 441,700 |
| Aug 12, 2025 | 114.89 | 116.59 | 114.84 | 116.51 | 116.51 | 1.90% | 690,729 |
| Aug 11, 2025 | 114.91 | 115.66 | 114.06 | 114.34 | 114.34 | -0.09% | 993,000 |
| Aug 8, 2025 | 113.61 | 114.62 | 113.55 | 114.44 | 114.44 | 1.06% | 409,800 |
| Aug 7, 2025 | 113.89 | 114.19 | 112.79 | 113.24 | 113.24 | 0.14% | 775,200 |
| Aug 6, 2025 | 113.18 | 113.52 | 112.77 | 113.08 | 113.08 | 0.04% | 795,133 |
| Aug 5, 2025 | 112.91 | 113.45 | 112.22 | 113.04 | 113.04 | 0.31% | 318,900 |
| Aug 4, 2025 | 112.04 | 112.71 | 111.96 | 112.69 | 112.69 | 1.02% | 421,802 |
| Aug 1, 2025 | 111.98 | 112.07 | 110.53 | 111.55 | 111.55 | -1.24% | 272,331 |
| Jul 31, 2025 | 113.75 | 114.35 | 112.69 | 112.95 | 112.95 | -1.18% | 268,242 |
| Jul 30, 2025 | 114.92 | 115.22 | 113.68 | 114.30 | 114.30 | -0.44% | 280,111 |
| Jul 29, 2025 | 115.38 | 115.44 | 114.65 | 114.80 | 114.80 | -0.27% | 126,200 |
| Jul 28, 2025 | 115.61 | 115.63 | 114.94 | 115.11 | 115.11 | -0.43% | 157,800 |
| Jul 25, 2025 | 115.16 | 115.65 | 114.59 | 115.61 | 115.61 | 0.06% | 150,300 |
| Jul 24, 2025 | 116.14 | 116.40 | 115.48 | 115.54 | 115.54 | -0.83% | 1,009,600 |
| Jul 23, 2025 | 115.17 | 116.51 | 115.17 | 116.51 | 116.51 | 1.44% | 280,644 |
| Jul 22, 2025 | 114.18 | 114.99 | 114.15 | 114.86 | 114.86 | 0.73% | 268,164 |