iShares MSCI USA Value Fa... (VLUE)
CBOE: VLUE
· Real-Time Price · USD
120.40
0.32 (0.27%)
At close: Sep 10, 2025, 3:00 PM
VLUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 119.85 | 120.29 | 119.74 | 120.08 | 120.08 | 0.12% | 512,024 |
| Sep 8, 2025 | 120.12 | 120.12 | 119.10 | 119.94 | 119.94 | -0.40% | 625,524 |
| Sep 5, 2025 | 120.42 | 121.02 | 119.45 | 120.42 | 120.42 | 0.36% | 1,039,700 |
| Sep 4, 2025 | 118.87 | 120.03 | 118.58 | 119.99 | 119.99 | 1.07% | 344,145 |
| Sep 3, 2025 | 118.83 | 119.17 | 118.17 | 118.72 | 118.72 | -0.29% | 885,934 |
| Sep 2, 2025 | 118.33 | 119.07 | 117.94 | 119.07 | 119.07 | -0.51% | 267,907 |
| Aug 29, 2025 | 119.71 | 120.22 | 119.35 | 119.68 | 119.68 | -0.33% | 238,831 |
| Aug 28, 2025 | 119.99 | 120.15 | 119.40 | 120.08 | 120.08 | 0.23% | 306,635 |
| Aug 27, 2025 | 118.94 | 119.92 | 118.94 | 119.80 | 119.80 | 0.55% | 441,611 |
| Aug 26, 2025 | 118.81 | 119.24 | 118.77 | 119.15 | 119.15 | 0.18% | 412,734 |
| Aug 25, 2025 | 119.34 | 119.39 | 118.90 | 118.94 | 118.94 | -0.41% | 405,200 |
| Aug 22, 2025 | 117.27 | 119.69 | 117.27 | 119.43 | 119.43 | 2.28% | 339,100 |
| Aug 21, 2025 | 116.60 | 116.96 | 116.12 | 116.77 | 116.77 | -0.23% | 267,400 |
| Aug 20, 2025 | 117.59 | 117.59 | 116.50 | 117.04 | 117.04 | -0.70% | 242,331 |
| Aug 19, 2025 | 117.41 | 118.65 | 117.41 | 117.87 | 117.87 | 0.55% | 374,611 |
| Aug 18, 2025 | 116.87 | 117.54 | 116.86 | 117.23 | 117.23 | 0.24% | 455,800 |
| 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 |