Get the Stockscreener App
109.04
0.04%
-0.04
After Hours:
109.01
-0.03
-0.03%
iShares MSCI USA Value Factor ETF Stock (VLUE) Price History
The historical daily chart and data for iShares MSCI USA Value Factor ETF stock (VLUE), show that the latest closing stock price as of September 30, 2024, is $109.04.
- iShares MSCI USA Value Factor ETF all-time high stock price is $115.42, occurred on January 13, 2022.
- The lowest iShares MSCI USA Value Factor ETF stock price recorded was $51.72 on August 24, 2015. Since then, iShares MSCI USA Value Factor ETF's stock price has risen over 110.83% to $109.04 now.
- The 52-week high stock price for VLUE is $110.30, representing a 1.16% increase from the current share price, occurred on July 18, 2024.
- The 52-week low stock price for VLUE is $85.71, indicating a -21.40% decrease from the current share price, occurred on October 27, 2023.
- The closing price of iShares MSCI USA Value Factor ETF (VLUE) stock in the beginning of 2023 was $111.13. The stock closed the year at $91.14, a loss of over -17.99% for the year.
The table below shows more information about VLUE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $109.1 | $108.1 | $1.06 | 218,274.0 | -0.04% |
| Sep 27, 2024 | $109.7 | $109.0 | $0.745 | 439,651.0 | +0.45% |
| Sep 26, 2024 | $108.7 | $108.2 | $0.47 | 153,992.0 | +1.04% |
| Sep 25, 2024 | $108.2 | $107.4 | $0.83 | 182,989.0 | -1.48% |
| Sep 24, 2024 | $109.2 | $108.8 | $0.43 | 243,162.0 | +0.22% |
| Sep 23, 2024 | $108.9 | $108.4 | $0.485 | 186,807.0 | +0.43% |
| Sep 20, 2024 | $108.5 | $107.7 | $0.8991 | 284,083.0 | -0.46% |
| Sep 19, 2024 | $109.3 | $108.4 | $0.93 | 168,781.0 | +1.22% |
| Sep 18, 2024 | $109.1 | $107.5 | $1.65 | 184,163.0 | -0.13% |
| Sep 17, 2024 | $108.5 | $107.3 | $1.19 | 258,848.0 | +0.17% |
| Sep 16, 2024 | $107.6 | $106.5 | $1.10 | 167,275.0 | +1.15% |
| Sep 13, 2024 | $106.4 | $105.5 | $0.90 | 421,924.0 | +1.17% |
| Sep 12, 2024 | $105.3 | $103.9 | $1.42 | 379,385.0 | +0.61% |
| Sep 11, 2024 | $104.5 | $102.2 | $2.31 | 384,582.0 | +0.20% |
| Sep 10, 2024 | $104.7 | $103.3 | $1.37 | 218,490.0 | -0.45% |
| Sep 09, 2024 | $105.2 | $104.1 | $1.08 | 558,362.0 | +0.99% |
| Sep 06, 2024 | $105.5 | $103.5 | $2.05 | 193,670.0 | -1.26% |
| Sep 05, 2024 | $105.8 | $104.6 | $1.13 | 277,215.0 | -0.82% |
| Sep 04, 2024 | $106.7 | $105.5 | $1.19 | 404,073.0 | -0.36% |
iShares MSCI USA Value Factor ETF Stock (VLUE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares MSCI USA Value Factor ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VLUE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares MSCI USA Value Factor ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares MSCI USA Value Factor ETF Stock (VLUE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $109.7 | $102.2 | $7.47 | 5,703,222.0 | +0.93% |
| Aug, 2024 | $108.1 | $98.50 | $9.59 | 5,329,995.0 | +0.41% |
| Jul, 2024 | $110.3 | $102.4 | $7.86 | 6,775,927.0 | +3.99% |
| Jun, 2024 | $104.2 | $100.8 | $3.43 | 5,860,523.0 | -0.62% |
| May, 2024 | $105.2 | $99.97 | $5.23 | 6,187,267.0 | +3.13% |
| Apr, 2024 | $108.5 | $100.5 | $7.97 | 8,247,146.0 | -6.80% |
| Mar, 2024 | $108.5 | $102.9 | $5.66 | 6,723,648.0 | +5.33% |
| Feb, 2024 | $103.1 | $99.33 | $3.76 | 8,574,924.0 | +2.52% |
| Jan, 2024 | $101.8 | $97.47 | $4.36 | 7,670,798.0 | -0.85% |
iShares MSCI USA Value Factor ETF Stock (VLUE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $101.7 | $94.14 | $7.60 | 9,610,244.0 | +6.88% |
| Nov, 2023 | $94.70 | $87.33 | $7.37 | 5,351,171.0 | +8.23% |
| Oct, 2023 | $91.35 | $85.71 | $5.64 | 8,543,182.0 | -3.60% |
| Sep, 2023 | $95.46 | $89.52 | $5.94 | 5,072,370.0 | -3.96% |
| Aug, 2023 | $97.27 | $91.41 | $5.86 | 8,300,831.0 | -2.91% |
| Jul, 2023 | $97.83 | $92.28 | $5.55 | 5,632,513.0 | +3.73% |
| Jun, 2023 | $94.59 | $88.02 | $6.57 | 7,984,017.0 | +6.31% |
| May, 2023 | $92.12 | $87.16 | $4.96 | 7,754,426.0 | -3.67% |
| Apr, 2023 | $94.05 | $89.09 | $4.96 | 7,690,002.0 | -1.09% |
| Mar, 2023 | $95.93 | $87.10 | $8.83 | 9,774,728.0 | -1.22% |
| Feb, 2023 | $99.94 | $93.59 | $6.35 | 7,166,009.0 | -4.04% |
| Jan, 2023 | $97.68 | $90.65 | $7.03 | 10,550,691.0 | +7.18% |
iShares MSCI USA Value Factor ETF Stock (VLUE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $98.55 | $89.23 | $9.32 | 10,752,724.0 | -6.90% |
| Nov, 2022 | $97.89 | $89.33 | $8.56 | 9,857,998.0 | +5.74% |
| Oct, 2022 | $93.08 | $81.32 | $11.76 | 13,766,343.0 | +13.10% |
| Sep, 2022 | $96.04 | $81.73 | $14.31 | 20,923,933.0 | -11.41% |
| Aug, 2022 | $99.90 | $92.40 | $7.50 | 11,786,108.0 | -3.57% |
| Jul, 2022 | $96.06 | $88.37 | $7.69 | 17,216,552.0 | +5.90% |
| Jun, 2022 | $103.2 | $87.24 | $15.94 | 22,645,812.0 | -11.65% |
| May, 2022 | $103.8 | $94.37 | $9.43 | 57,048,046.0 | +3.91% |
| Apr, 2022 | $106.8 | $98.41 | $8.39 | 23,789,171.0 | -5.75% |
| Mar, 2022 | $108.0 | $100.0 | $7.99 | 33,661,484.0 | -0.41% |
| Feb, 2022 | $110.0 | $99.65 | $10.34 | 52,742,235.0 | -2.15% |
| Jan, 2022 | $115.4 | $102.9 | $12.49 | 92,014,867.0 | -1.97% |
0.36%
0.35%
Cap:
|
Volume (24h):