MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VLUE — iShares MSCI USA Value Factor ETF
Cboe BZXiShares MSCI USA Value Factor ETF
$200.12
-0.98(-0.49%)
- O
- 200.30
- H
- 200.79
- L
- 199.08
- V
- 467.51K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$200.12
Period Return+96.04%
Period High$206.57
Period Low$100.49
Avg Daily Volume829.8K
Total Trading Days365
VLUE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $200.30 | $200.79 | $199.08 | $200.12 | $-0.98 | -0.49% | 467,514 | $200.01 | $199.08 $200.79 |
| Oct 7, 2026 | $198.42 | $201.66 | $198.07 | $201.10 | +$0.88 | +0.44% | 537,847 | $200.67 | $198.07 $201.66 |
| Oct 6, 2026 | $200.41 | $201.29 | $199.88 | $200.22 | +$0.46 | +0.23% | 307,204 | $200.65 | $199.88 $201.29 |
| Oct 5, 2026 | $200.13 | $200.13 | $198.39 | $199.76 | $-0.44 | -0.22% | 666,827 | $199.50 | $198.39 $200.13 |
| Oct 2, 2026 | $202.03 | $202.03 | $199.72 | $200.20 | $-0.16 | -0.08% | 823,717 | $200.52 | $199.72 $202.03 |
| Oct 1, 2026 | $198.07 | $200.42 | $195.79 | $200.36 | +$2.36 | +1.19% | 991,092 | $198.88 | $195.79 $200.42 |
| Sep 30, 2026 | $200.26 | $200.26 | $197.90 | $198.00 | $-0.61 | -0.31% | 1,061,830 | $198.62 | $197.90 $200.26 |
| Sep 29, 2026 | $199.94 | $199.94 | $198.04 | $198.61 | $-0.10 | -0.05% | 425,397 | $198.86 | $198.04 $199.94 |
| Sep 28, 2026 | $200.95 | $200.95 | $198.00 | $198.71 | $-2.92 | -1.45% | 271,763 | $198.92 | $198.00 $200.95 |
| Sep 25, 2026 | $201.55 | $202.05 | $200.38 | $201.63 | +$1.18 | +0.59% | 364,202 | $201.28 | $200.38 $202.05 |
| Sep 24, 2026 | $200.00 | $200.91 | $199.19 | $200.45 | $-0.65 | -0.32% | 700,363 | $200.15 | $199.19 $200.91 |
| Sep 23, 2026 | $202.89 | $202.94 | $201.00 | $201.10 | $-1.60 | -0.79% | 599,847 | $201.61 | $201.00 $202.94 |
| Sep 22, 2026 | $202.05 | $203.29 | $201.64 | $202.70 | +$0.75 | +0.37% | 500,549 | $202.52 | $201.64 $203.29 |
| Sep 21, 2026 | $202.17 | $202.56 | $200.72 | $201.95 | +$2.09 | +1.05% | 373,674 | $201.83 | $200.72 $202.56 |
| Sep 18, 2026 | $200.20 | $200.20 | $198.38 | $199.86 | $-0.35 | -0.17% | 358,402 | $199.36 | $198.38 $200.20 |
| Sep 17, 2026 | $199.65 | $200.79 | $199.52 | $200.21 | +$3.52 | +1.79% | 539,970 | $200.45 | $199.52 $200.79 |
| Sep 16, 2026 | $199.75 | $199.75 | $195.34 | $196.69 | $-2.74 | -1.37% | 1,209,603 | $198.25 | $195.34 $199.75 |
| Sep 15, 2026 | $199.99 | $200.68 | $199.10 | $199.43 | $-1.21 | -0.60% | 662,061 | $199.67 | $199.10 $200.68 |
| Sep 14, 2026 | $199.57 | $201.43 | $199.50 | $200.64 | $-2.55 | -1.25% | 968,452 | $200.67 | $199.50 $201.43 |
| Sep 11, 2026 | $202.55 | $203.37 | $202.37 | $203.19 | +$2.30 | +1.14% | 484,699 | $202.91 | $202.37 $203.37 |
| Sep 10, 2026 | $201.78 | $202.06 | $200.70 | $200.89 | $-2.41 | -1.19% | 643,477 | $201.21 | $200.70 $202.06 |
| Sep 9, 2026 | $203.20 | $204.92 | $202.93 | $203.30 | +$0.05 | +0.02% | 261,924 | $203.73 | $202.93 $204.92 |
| Sep 8, 2026 | $206.22 | $206.22 | $203.08 | $203.25 | $-2.26 | -1.10% | 360,369 | $204.34 | $203.08 $206.22 |
| Sep 4, 2026 | $203.81 | $205.59 | $203.34 | $205.51 | +$1.64 | +0.80% | 350,690 | $204.98 | $203.34 $205.59 |
| Sep 3, 2026 | $202.44 | $203.87 | $200.86 | $203.87 | +$1.79 | +0.89% | 467,110 | $202.68 | $200.86 $203.87 |
| Sep 2, 2026 | $200.42 | $202.23 | $200.33 | $202.08 | +$2.37 | +1.19% | 385,060 | $201.57 | $200.33 $202.23 |
| Sep 1, 2026 | $200.89 | $201.67 | $198.74 | $199.71 | $-1.83 | -0.91% | 573,616 | $199.94 | $198.74 $201.67 |
| Aug 31, 2026 | $200.39 | $201.83 | $200.39 | $201.54 | +$0.25 | +0.12% | 691,340 | $201.32 | $200.39 $201.83 |
| Aug 28, 2026 | $201.47 | $202.38 | $200.32 | $201.29 | $-0.01 | +0.00% | 347,784 | $201.29 | $200.32 $202.38 |
| Aug 27, 2026 | $203.03 | $203.03 | $200.51 | $201.30 | $-0.55 | -0.27% | 437,828 | $201.06 | $200.51 $203.03 |