iShares MSCI USA Value Factor ETF (VLUE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 197.89 | 197.89 | 195.14 | 197.63 | +0.73% | 1,433,900 |
| 2026-08-06 | 195.45 | 198.01 | 194.00 | 196.20 | -0.58% | 496,000 |
| 2026-08-05 | 197.93 | 199.40 | 197.25 | 197.34 | -0.33% | 630,400 |
| 2026-08-04 | 194.66 | 198.55 | 194.06 | 198.00 | +2.64% | 411,200 |
| 2026-08-03 | 190.90 | 193.21 | 189.86 | 192.91 | +0.93% | 715,500 |
| 2026-07-31 | 195.40 | 195.71 | 190.35 | 191.14 | -1.13% | 1,039,400 |
| 2026-07-30 | 189.88 | 193.49 | 188.94 | 193.33 | +2.74% | 1,451,200 |
| 2026-07-29 | 194.11 | 194.40 | 188.13 | 188.17 | -2.81% | 868,900 |
| 2026-07-28 | 193.20 | 194.13 | 191.62 | 193.61 | -0.90% | 397,300 |
| 2026-07-27 | 196.25 | 196.73 | 192.76 | 195.36 | +0.37% | 410,300 |
| 2026-07-24 | 194.58 | 196.04 | 193.67 | 194.64 | -0.49% | 430,200 |
| 2026-07-23 | 195.36 | 197.01 | 194.61 | 195.60 | +0.06% | 639,900 |
| 2026-07-22 | 194.63 | 197.06 | 194.38 | 195.49 | +0.21% | 367,500 |
| 2026-07-21 | 192.13 | 195.38 | 191.99 | 195.08 | +3.23% | 408,700 |
| 2026-07-20 | 191.18 | 191.31 | 188.67 | 188.97 | -0.20% | 554,700 |
| 2026-07-17 | 188.02 | 192.07 | 187.89 | 189.35 | -0.29% | 473,000 |
| 2026-07-16 | 189.75 | 191.07 | 189.00 | 189.91 | -0.70% | 695,500 |
| 2026-07-15 | 195.39 | 195.39 | 189.53 | 191.25 | -2.07% | 3,224,700 |
| 2026-07-14 | 195.88 | 196.48 | 194.36 | 195.30 | +0.78% | 1,076,700 |
| 2026-07-13 | 193.44 | 194.42 | 192.42 | 193.78 | -0.81% | 732,500 |
| 2026-07-10 | 194.17 | 196.33 | 194.17 | 195.37 | +0.14% | 435,600 |
| 2026-07-09 | 195.00 | 196.98 | 194.43 | 195.10 | +1.90% | 1,201,600 |
| 2026-07-08 | 189.84 | 192.35 | 189.51 | 191.46 | -0.21% | 1,074,800 |
| 2026-07-07 | 191.61 | 192.80 | 190.13 | 191.87 | -1.10% | 603,100 |
| 2026-07-06 | 194.33 | 195.39 | 193.76 | 194.00 | +0.53% | 748,800 |
| 2026-07-02 | 196.33 | 197.73 | 190.40 | 192.97 | -1.28% | 3,474,600 |
| 2026-07-01 | 196.94 | 197.92 | 195.29 | 195.47 | -2.17% | 1,781,400 |
| 2026-06-30 | 200.37 | 201.02 | 199.18 | 199.81 | -0.53% | 1,446,000 |
| 2026-06-29 | 200.91 | 200.97 | 195.09 | 200.87 | +0.39% | 3,587,200 |
| 2026-06-26 | 200.44 | 203.68 | 199.77 | 200.09 | -2.20% | 1,457,000 |
| 2026-06-25 | 205.77 | 206.57 | 201.27 | 204.59 | +4.04% | 2,980,200 |
| 2026-06-24 | 198.14 | 198.47 | 193.99 | 196.64 | -0.24% | 10,151,600 |
| 2026-06-23 | 197.15 | 200.08 | 196.00 | 197.11 | -3.46% | 1,047,200 |
| 2026-06-22 | 203.31 | 204.51 | 202.83 | 204.17 | +2.13% | 10,961,700 |
| 2026-06-18 | 200.16 | 201.24 | 199.01 | 199.92 | +1.78% | 672,100 |
| 2026-06-17 | 200.46 | 200.57 | 196.25 | 196.43 | -1.12% | 1,339,800 |
| 2026-06-16 | 203.02 | 203.86 | 198.55 | 198.66 | -1.82% | 712,400 |
| 2026-06-15 | 202.16 | 203.10 | 201.62 | 202.34 | +2.00% | 775,600 |
| 2026-06-12 | 197.05 | 199.73 | 196.44 | 198.38 | +0.40% | 851,037 |
| 2026-06-11 | 191.24 | 197.79 | 191.03 | 197.58 | +3.66% | 1,219,673 |
| 2026-06-10 | 192.79 | 195.43 | 190.33 | 190.61 | -2.16% | 1,172,175 |
| 2026-06-09 | 197.53 | 198.09 | 188.86 | 194.81 | -0.39% | 1,502,137 |
| 2026-06-08 | 195.59 | 197.28 | 194.59 | 195.57 | +1.90% | 777,480 |
| 2026-06-05 | 197.40 | 197.90 | 191.63 | 191.92 | -4.16% | 1,065,100 |
| 2026-06-04 | 200.61 | 201.80 | 199.37 | 200.24 | -1.29% | 752,900 |
| 2026-06-03 | 203.32 | 203.59 | 201.43 | 202.85 | -0.42% | 594,300 |
| 2026-06-02 | 202.96 | 204.35 | 201.55 | 203.70 | +1.10% | 478,800 |
| 2026-06-01 | 199.20 | 202.26 | 199.16 | 201.48 | +1.70% | 3,497,600 |
| 2026-05-29 | 199.03 | 199.74 | 197.65 | 198.12 | +1.11% | 544,100 |
| 2026-05-28 | 195.82 | 197.35 | 193.78 | 195.95 | +0.17% | 608,100 |
| 2026-05-27 | 197.04 | 197.07 | 193.72 | 195.61 | +0.54% | 664,300 |
| 2026-05-26 | 191.15 | 195.25 | 190.49 | 194.55 | +3.85% | 1,140,400 |
| 2026-05-22 | 186.05 | 188.82 | 185.82 | 187.33 | +1.30% | 569,100 |
| 2026-05-21 | 181.63 | 185.04 | 181.07 | 184.92 | +1.22% | 720,100 |
| 2026-05-20 | 181.10 | 182.69 | 180.19 | 182.69 | +2.47% | 881,500 |
| 2026-05-19 | 176.32 | 180.17 | 174.79 | 178.29 | +0.12% | 1,202,200 |
| 2026-05-18 | 182.03 | 182.19 | 176.39 | 178.07 | -0.95% | 1,461,100 |
| 2026-05-15 | 180.96 | 181.33 | 179.51 | 179.78 | -2.38% | 1,115,400 |
| 2026-05-14 | 184.18 | 185.83 | 183.80 | 184.16 | +0.16% | 551,900 |
| 2026-05-13 | 184.29 | 184.70 | 182.14 | 183.86 | +0.89% | 603,400 |
| 2026-05-12 | 183.29 | 183.44 | 178.34 | 182.23 | -1.60% | 2,646,800 |
| 2026-05-11 | 185.75 | 186.95 | 183.83 | 185.19 | +1.42% | 1,529,400 |
| 2026-05-08 | 177.11 | 183.01 | 177.11 | 182.59 | +4.45% | 1,004,400 |
| 2026-05-07 | 176.37 | 177.13 | 173.93 | 174.81 | -1.44% | 1,354,500 |
| 2026-05-06 | 176.43 | 177.41 | 174.19 | 177.36 | +1.98% | 877,800 |
| 2026-05-05 | 170.46 | 174.58 | 170.46 | 173.91 | +3.54% | 843,300 |
| 2026-05-04 | 168.69 | 169.96 | 167.79 | 167.96 | -0.21% | 2,616,900 |
| 2026-05-01 | 166.83 | 169.20 | 166.74 | 168.31 | +0.74% | 729,800 |
| 2026-04-30 | 165.89 | 167.29 | 165.11 | 167.07 | +1.27% | 760,000 |
| 2026-04-29 | 163.66 | 164.97 | 163.33 | 164.97 | +1.76% | 578,600 |
| 2026-04-28 | 161.84 | 162.94 | 160.40 | 162.11 | -0.87% | 691,400 |
| 2026-04-27 | 163.21 | 164.65 | 162.79 | 163.53 | +0.74% | 959,000 |
| 2026-04-24 | 163.25 | 163.85 | 161.88 | 162.33 | +1.51% | 2,559,500 |
| 2026-04-23 | 159.30 | 160.97 | 158.48 | 159.91 | +0.50% | 808,200 |
| 2026-04-22 | 159.23 | 160.01 | 158.62 | 159.11 | +0.56% | 428,700 |
| 2026-04-21 | 158.94 | 159.53 | 157.88 | 158.23 | +0.08% | 570,900 |
| 2026-04-20 | 157.98 | 158.56 | 157.66 | 158.11 | -0.07% | 463,100 |
| 2026-04-17 | 157.35 | 158.85 | 157.16 | 158.22 | +1.24% | 826,563 |
| 2026-04-16 | 154.50 | 156.35 | 154.19 | 156.28 | +1.17% | 474,593 |
| 2026-04-15 | 154.57 | 155.06 | 153.17 | 154.47 | -0.35% | 3,388,076 |
| 2026-04-14 | 153.83 | 155.01 | 152.62 | 155.01 | +1.01% | 569,162 |
| 2026-04-13 | 151.51 | 153.48 | 151.10 | 153.46 | +0.87% | 489,883 |
| 2026-04-10 | 153.04 | 153.08 | 151.97 | 152.14 | -0.45% | 627,669 |
| 2026-04-09 | 151.36 | 153.09 | 150.93 | 152.83 | +0.78% | 715,058 |
| 2026-04-08 | 150.54 | 151.70 | 149.74 | 151.65 | +3.65% | 1,519,532 |
| 2026-04-07 | 145.77 | 146.56 | 144.91 | 146.31 | +0.04% | 984,902 |
| 2026-04-06 | 145.55 | 146.66 | 145.52 | 146.25 | +0.71% | 597,414 |
| 2026-04-02 | 142.04 | 145.52 | 142.02 | 145.22 | +0.32% | 678,792 |
| 2026-04-01 | 143.60 | 145.63 | 143.25 | 144.76 | +1.81% | 1,393,743 |
| 2026-03-31 | 139.67 | 142.29 | 139.26 | 142.19 | +2.68% | 2,363,126 |
| 2026-03-30 | 142.38 | 142.44 | 137.85 | 138.48 | -1.84% | 619,680 |
| 2026-03-27 | 142.47 | 143.04 | 140.79 | 141.08 | -1.27% | 566,942 |
| 2026-03-26 | 144.16 | 145.06 | 142.84 | 142.90 | -1.83% | 546,116 |
| 2026-03-25 | 145.46 | 146.21 | 144.55 | 145.56 | +0.45% | 907,344 |
| 2026-03-24 | 142.97 | 145.33 | 142.81 | 144.91 | +0.77% | 501,858 |
| 2026-03-23 | 145.08 | 146.01 | 143.31 | 143.80 | +0.49% | 1,286,539 |
| 2026-03-20 | 145.70 | 145.80 | 142.20 | 143.10 | -1.55% | 1,426,586 |
| 2026-03-19 | 143.07 | 146.37 | 142.87 | 145.36 | -0.08% | 1,471,581 |
| 2026-03-18 | 146.81 | 147.08 | 145.46 | 145.48 | -1.04% | 1,455,448 |
| 2026-03-17 | 146.83 | 147.48 | 146.57 | 147.01 | +0.56% | 610,661 |
| 2026-03-16 | 146.56 | 147.56 | 145.95 | 146.19 | +1.03% | 1,430,061 |
| 2026-03-13 | 144.99 | 146.22 | 144.43 | 144.69 | +0.63% | 1,936,565 |
| 2026-03-12 | 145.12 | 145.12 | 143.72 | 143.79 | -1.76% | 2,285,857 |
| 2026-03-11 | 145.96 | 147.11 | 145.68 | 146.37 | +0.45% | 1,456,315 |
| 2026-03-10 | 145.49 | 148.00 | 145.45 | 145.72 | +0.26% | 2,129,852 |
| 2026-03-09 | 142.65 | 145.75 | 140.93 | 145.34 | +0.54% | 2,736,280 |
| 2026-03-06 | 145.08 | 145.66 | 144.07 | 144.56 | -2.08% | 1,736,901 |
| 2026-03-05 | 148.42 | 149.29 | 146.22 | 147.63 | -1.09% | 3,786,979 |
| 2026-03-04 | 148.08 | 149.76 | 147.41 | 149.26 | +1.47% | 1,595,555 |
| 2026-03-03 | 146.63 | 148.00 | 144.65 | 147.10 | -2.12% | 5,852,596 |
| 2026-03-02 | 148.89 | 150.48 | 148.41 | 150.29 | -0.33% | 1,934,930 |
| 2026-02-27 | 149.57 | 150.82 | 149.44 | 150.79 | -0.22% | 728,147 |
| 2026-02-26 | 152.08 | 152.89 | 149.97 | 151.12 | -0.57% | 624,096 |
| 2026-02-25 | 151.76 | 152.29 | 151.16 | 151.99 | +0.56% | 652,754 |
| 2026-02-24 | 150.46 | 151.85 | 150.46 | 151.15 | +0.61% | 1,326,418 |
| 2026-02-23 | 151.61 | 152.51 | 149.50 | 150.24 | -1.43% | 719,496 |
| 2026-02-20 | 150.91 | 152.49 | 150.75 | 152.42 | +0.69% | 898,449 |
| 2026-02-19 | 151.66 | 151.81 | 150.65 | 151.38 | -0.60% | 976,990 |
| 2026-02-18 | 151.04 | 153.14 | 150.42 | 152.30 | +0.96% | 1,289,401 |
| 2026-02-17 | 151.06 | 151.91 | 149.72 | 150.85 | -0.47% | 1,063,053 |
| 2026-02-13 | 149.70 | 152.52 | 149.01 | 151.56 | +1.13% | 1,233,973 |
| 2026-02-12 | 152.80 | 154.31 | 149.71 | 149.87 | -1.98% | 1,434,333 |
| 2026-02-11 | 152.29 | 153.19 | 151.37 | 152.90 | +1.39% | 1,305,597 |
| 2026-02-10 | 151.17 | 151.82 | 150.69 | 150.81 | -0.34% | 609,292 |
| 2026-02-09 | 150.82 | 151.93 | 149.84 | 151.33 | -0.36% | 1,195,578 |
| 2026-02-06 | 149.00 | 152.10 | 149.00 | 151.88 | +2.52% | 993,788 |
| 2026-02-05 | 147.88 | 149.64 | 147.15 | 148.15 | -0.66% | 2,764,510 |
| 2026-02-04 | 149.77 | 151.00 | 147.76 | 149.13 | -0.29% | 2,250,116 |
| 2026-02-03 | 149.84 | 150.78 | 147.96 | 149.57 | -0.04% | 1,390,980 |
| 2026-02-02 | 146.36 | 149.94 | 146.36 | 149.63 | +1.66% | 1,353,673 |
| 2026-01-30 | 148.61 | 149.21 | 146.38 | 147.18 | -0.87% | 1,210,402 |
| 2026-01-29 | 148.32 | 148.96 | 146.52 | 148.47 | +0.34% | 910,701 |
| 2026-01-28 | 147.12 | 148.46 | 147.12 | 147.96 | +1.27% | 972,437 |
| 2026-01-27 | 145.72 | 146.55 | 145.35 | 146.11 | +0.94% | 445,159 |
| 2026-01-26 | 145.02 | 145.39 | 144.51 | 144.75 | -0.21% | 1,148,647 |
| 2026-01-23 | 145.75 | 145.84 | 144.37 | 145.05 | -1.55% | 1,264,343 |
| 2026-01-22 | 147.49 | 147.87 | 146.53 | 147.33 | +0.51% | 668,823 |
| 2026-01-21 | 144.10 | 147.14 | 144.10 | 146.58 | +2.62% | 2,384,597 |
| 2026-01-20 | 142.93 | 144.50 | 142.42 | 142.84 | -1.14% | 1,695,599 |
| 2026-01-16 | 145.17 | 146.03 | 144.29 | 144.49 | -0.01% | 536,960 |
| 2026-01-15 | 144.99 | 145.41 | 144.43 | 144.51 | +0.57% | 652,757 |
| 2026-01-14 | 143.47 | 144.02 | 142.95 | 143.69 | +0.01% | 4,146,338 |
| 2026-01-13 | 144.01 | 144.28 | 143.18 | 143.67 | -0.02% | 2,770,402 |
| 2026-01-12 | 143.39 | 143.85 | 143.03 | 143.70 | -0.37% | 550,093 |
| 2026-01-09 | 142.92 | 144.41 | 142.74 | 144.24 | +1.35% | 629,645 |
| 2026-01-08 | 141.76 | 142.70 | 141.66 | 142.32 | +0.42% | 655,225 |
| 2026-01-07 | 142.89 | 143.12 | 141.48 | 141.73 | -0.94% | 745,152 |
| 2026-01-06 | 140.76 | 143.22 | 140.73 | 143.08 | +1.84% | 579,639 |
| 2026-01-05 | 140.26 | 140.75 | 139.95 | 140.49 | +0.82% | 612,757 |
| 2026-01-02 | 137.73 | 139.65 | 137.52 | 139.35 | +1.92% | 565,190 |
| 2025-12-31 | 138.05 | 138.05 | 136.66 | 136.73 | -0.90% | 484,657 |
| 2025-12-30 | 138.40 | 138.50 | 137.94 | 137.97 | -0.12% | 653,270 |
| 2025-12-29 | 137.66 | 138.43 | 137.65 | 138.14 | -0.09% | 171,685 |
| 2025-12-26 | 138.33 | 138.33 | 137.82 | 138.26 | +0.04% | 397,518 |
| 2025-12-24 | 137.25 | 138.28 | 137.25 | 138.20 | +0.68% | 109,228 |
| 2025-12-23 | 137.28 | 137.82 | 137.07 | 137.27 | -0.23% | 255,119 |
| 2025-12-22 | 137.56 | 137.68 | 137.13 | 137.59 | +0.73% | 243,567 |
| 2025-12-19 | 135.24 | 137.07 | 135.22 | 136.59 | +1.08% | 563,993 |
| 2025-12-18 | 135.88 | 136.51 | 134.96 | 135.13 | +0.81% | 445,261 |
| 2025-12-17 | 135.45 | 135.78 | 133.92 | 134.04 | -0.83% | 408,367 |
| 2025-12-16 | 136.07 | 136.36 | 134.61 | 135.16 | -1.32% | 337,747 |
| 2025-12-15 | 137.43 | 137.88 | 136.75 | 136.97 | +0.14% | 447,935 |
| 2025-12-12 | 138.58 | 138.74 | 136.44 | 136.78 | -1.30% | 327,003 |
| 2025-12-11 | 137.93 | 138.61 | 137.58 | 138.58 | +0.22% | 1,008,437 |
| 2025-12-10 | 135.42 | 138.48 | 135.21 | 138.27 | +2.05% | 470,447 |
| 2025-12-09 | 135.08 | 136.12 | 135.08 | 135.49 | +0.15% | 290,933 |
| 2025-12-08 | 135.82 | 135.88 | 134.95 | 135.29 | -0.01% | 265,848 |
| 2025-12-05 | 134.75 | 136.23 | 134.75 | 135.31 | +0.45% | 201,814 |
| 2025-12-04 | 135.13 | 135.29 | 134.36 | 134.71 | -0.49% | 385,739 |
| 2025-12-03 | 134.06 | 135.43 | 134.06 | 135.37 | +1.00% | 344,022 |
| 2025-12-02 | 133.70 | 134.39 | 133.08 | 134.03 | +0.59% | 610,543 |
| 2025-12-01 | 132.58 | 133.99 | 132.58 | 133.24 | -0.32% | 210,349 |
| 2025-11-28 | 132.33 | 133.77 | 132.33 | 133.67 | +1.23% | 236,494 |
| 2025-11-26 | 131.20 | 132.71 | 131.20 | 132.05 | +0.92% | 221,485 |
| 2025-11-25 | 129.05 | 131.12 | 129.05 | 130.84 | +1.45% | 351,509 |
| 2025-11-24 | 128.08 | 129.47 | 128.00 | 128.97 | +1.24% | 356,835 |
| 2025-11-21 | 125.14 | 128.29 | 125.02 | 127.39 | +2.18% | 2,200,882 |
| 2025-11-20 | 129.14 | 129.72 | 124.55 | 124.67 | -2.46% | 1,734,144 |
| 2025-11-19 | 127.89 | 129.05 | 127.31 | 127.82 | -0.16% | 448,001 |
| 2025-11-18 | 127.50 | 128.98 | 126.99 | 128.02 | -0.30% | 472,488 |
| 2025-11-17 | 130.23 | 130.95 | 127.83 | 128.40 | -1.73% | 867,498 |
| 2025-11-14 | 129.22 | 131.69 | 129.19 | 130.66 | -0.06% | 702,083 |
| 2025-11-13 | 132.67 | 133.01 | 130.34 | 130.74 | -1.45% | 1,082,275 |
| 2025-11-12 | 131.72 | 133.05 | 131.72 | 132.67 | +0.91% | 325,928 |
| 2025-11-11 | 131.07 | 132.01 | 130.76 | 131.47 | +0.00% | 498,877 |
| 2025-11-10 | 131.45 | 131.88 | 130.38 | 131.47 | +0.91% | 531,239 |
| 2025-11-07 | 128.91 | 130.28 | 128.13 | 130.28 | +0.67% | 387,997 |
| 2025-11-06 | 130.16 | 130.81 | 128.85 | 129.41 | -0.59% | 427,032 |
| 2025-11-05 | 128.40 | 130.83 | 128.40 | 130.18 | +1.49% | 891,045 |
| 2025-11-04 | 128.83 | 129.54 | 128.10 | 128.27 | -1.76% | 279,369 |
| 2025-11-03 | 131.06 | 131.06 | 129.17 | 130.57 | +0.12% | 240,712 |
| 2025-10-31 | 129.85 | 130.82 | 129.48 | 130.41 | +0.65% | 616,690 |
| 2025-10-30 | 129.28 | 130.90 | 129.27 | 129.57 | -0.56% | 465,252 |
| 2025-10-29 | 131.20 | 131.73 | 130.01 | 130.30 | -0.37% | 700,816 |
| 2025-10-28 | 130.47 | 131.33 | 130.00 | 130.79 | -0.07% | 329,489 |
| 2025-10-27 | 130.64 | 131.18 | 130.37 | 130.88 | +0.81% | 232,209 |
| 2025-10-24 | 129.56 | 130.14 | 129.56 | 129.83 | +1.24% | 552,653 |
| 2025-10-23 | 127.42 | 128.32 | 127.37 | 128.24 | +0.64% | 246,654 |
| 2025-10-22 | 128.19 | 128.31 | 126.45 | 127.42 | -0.80% | 383,985 |
| 2025-10-21 | 127.66 | 128.91 | 127.63 | 128.45 | +0.94% | 201,154 |
| 2025-10-20 | 126.85 | 127.46 | 126.85 | 127.25 | +1.09% | 210,458 |
| 2025-10-17 | 125.09 | 126.24 | 124.95 | 125.88 | +0.44% | 417,647 |
| 2025-10-16 | 126.63 | 126.91 | 124.70 | 125.32 | -0.83% | 428,629 |
| 2025-10-15 | 126.23 | 126.72 | 124.92 | 126.37 | +1.05% | 304,720 |
| 2025-10-14 | 122.79 | 125.91 | 122.66 | 125.06 | +0.77% | 698,223 |
| 2025-10-13 | 123.62 | 124.53 | 123.60 | 124.11 | +1.49% | 372,877 |
| 2025-10-10 | 126.31 | 126.46 | 122.27 | 122.29 | -2.82% | 708,294 |
| 2025-10-09 | 126.79 | 127.17 | 125.58 | 125.84 | -0.86% | 216,774 |
| 2025-10-08 | 126.46 | 127.19 | 126.09 | 126.93 | +0.57% | 185,251 |
| 2025-10-07 | 127.63 | 127.63 | 125.80 | 126.21 | -0.79% | 230,193 |
| 2025-10-06 | 128.27 | 128.62 | 127.18 | 127.21 | -0.16% | 216,212 |
| 2025-10-03 | 127.26 | 128.13 | 127.21 | 127.41 | +0.37% | 160,232 |
| 2025-10-02 | 127.13 | 127.13 | 126.19 | 126.94 | +0.10% | 523,452 |
| 2025-10-01 | 124.78 | 126.87 | 124.78 | 126.81 | +1.41% | 512,148 |
| 2025-09-30 | 124.55 | 125.24 | 124.13 | 125.05 | +0.16% | 431,089 |
| 2025-09-29 | 125.09 | 125.09 | 124.42 | 124.85 | +0.18% | 575,084 |
| 2025-09-26 | 123.85 | 124.87 | 123.80 | 124.63 | +1.04% | 455,843 |
| 2025-09-25 | 123.13 | 123.62 | 122.63 | 123.35 | -0.20% | 490,651 |
| 2025-09-24 | 123.64 | 124.11 | 123.23 | 123.60 | +0.11% | 280,892 |
| 2025-09-23 | 123.20 | 124.61 | 123.20 | 123.47 | +0.34% | 215,870 |
| 2025-09-22 | 122.79 | 123.27 | 122.66 | 123.05 | -0.03% | 239,262 |
| 2025-09-19 | 123.90 | 123.90 | 122.89 | 123.09 | -0.73% | 249,648 |
| 2025-09-18 | 123.50 | 124.32 | 123.06 | 123.99 | +2.05% | 6,029,518 |
| 2025-09-17 | 121.14 | 122.73 | 120.56 | 121.50 | +0.33% | 556,265 |
| 2025-09-16 | 121.16 | 121.51 | 120.50 | 121.10 | -0.51% | 303,677 |
| 2025-09-15 | 121.87 | 122.29 | 121.44 | 121.72 | +0.06% | 225,859 |
| 2025-09-12 | 122.16 | 122.41 | 121.57 | 121.65 | -0.50% | 454,680 |
| 2025-09-11 | 120.89 | 122.51 | 120.85 | 122.26 | +1.55% | 229,855 |
| 2025-09-10 | 120.28 | 120.64 | 119.65 | 120.39 | +0.26% | 252,459 |
| 2025-09-09 | 119.85 | 120.29 | 119.74 | 120.08 | +0.12% | 512,026 |
| 2025-09-08 | 120.12 | 120.12 | 119.10 | 119.94 | -0.40% | 625,524 |
| 2025-09-05 | 120.42 | 121.02 | 119.45 | 120.42 | +0.36% | 1,039,676 |
| 2025-09-04 | 118.87 | 120.03 | 118.58 | 119.99 | +1.07% | 344,145 |
| 2025-09-03 | 118.83 | 119.17 | 118.17 | 118.72 | -0.29% | 885,934 |
| 2025-09-02 | 118.33 | 119.07 | 117.94 | 119.07 | -0.51% | 267,907 |
| 2025-08-29 | 119.71 | 120.22 | 119.35 | 119.68 | -0.33% | 238,831 |
| 2025-08-28 | 119.99 | 120.14 | 119.40 | 120.08 | +0.23% | 306,635 |
| 2025-08-27 | 118.94 | 119.92 | 118.94 | 119.80 | +0.55% | 441,611 |
| 2025-08-26 | 118.81 | 119.24 | 118.77 | 119.15 | +0.18% | 412,734 |
| 2025-08-25 | 119.34 | 119.39 | 118.90 | 118.94 | -0.41% | 405,195 |
| 2025-08-22 | 117.27 | 119.69 | 117.27 | 119.43 | +2.28% | 339,068 |
| 2025-08-21 | 116.60 | 116.96 | 116.12 | 116.77 | -0.23% | 267,365 |
| 2025-08-20 | 117.59 | 117.59 | 116.50 | 117.04 | -0.70% | 242,331 |
| 2025-08-19 | 117.41 | 118.65 | 117.41 | 117.87 | +0.55% | 374,611 |
| 2025-08-18 | 116.87 | 117.54 | 116.86 | 117.23 | +0.24% | 455,789 |
| 2025-08-15 | 117.99 | 117.99 | 116.95 | 116.95 | -0.82% | 658,319 |
| 2025-08-14 | 116.71 | 118.07 | 116.48 | 117.92 | +0.16% | 673,473 |
| 2025-08-13 | 116.78 | 117.87 | 116.53 | 117.73 | +1.05% | 441,673 |
| 2025-08-12 | 114.89 | 116.58 | 114.83 | 116.51 | +1.90% | 690,729 |
| 2025-08-11 | 114.91 | 115.66 | 114.06 | 114.34 | -0.09% | 992,977 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+5.60%). Worst month: Dec (-1.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares MSCI USA Value Factor ETF's (VLUE) latest close?
197.63 on 2026-08-07, from the Closelook data lake's daily price record.
What is VLUE's 52-week high and low?
206.57 high and 112.79 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares MSCI USA Value Factor ETF's strongest and weakest month historically?
Historically, VLUE's strongest calendar month has been May (average +5.60%) and its weakest Dec (average -1.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.