iShares MSCI USA Value Factor ETF (VLUE) Chart & Stock Price History → The only AI company to buy (From Porter & Company) (Ad) Free VLUE Stock Alerts $102.78 -1.42 (-1.36%) (As of 05/23/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipRatingsStock AnalysisChartHoldingsOwnershipRatings iShares MSCI USA Value Factor ETF Stock Price Performance5 Day Performance-1.81%1 Month Performance-0.08%3 Month Performance+0.39%6 Month Performance+10.20%Year-To-Date Performance+1.60%1 Year Performance+14.98% Receive VLUE Stock News and Ratings via Email Sign-up to receive the latest news and ratings for iShares MSCI USA Value Factor ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 Media[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now. VLUE Stock Chart for Thursday, May, 23, 2024 VLUE Chart by TradingView iShares MSCI USA Value Factor ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2024$104.40$104.22-0.17%$104.58$103.74242,183 shs$7.04 billion05/21/2024$104.42$104.40-0.02%$104.47$104.08269,750 shs$7.05 billion05/20/2024$104.67$104.42-0.24%$105.00$104.32216,432 shs$7.05 billion05/17/2024$104.56$104.67+0.11%$104.85$104.35248,490 shs$7.07 billion05/16/2024$105.02$104.56-0.44%$105.04$104.56777,515 shs$7.06 billion05/15/2024$103.96$105.02+1.02%$105.09$104.33246,742 shs$7.09 billion Get the Latest News and Ratings for VLUE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iShares MSCI USA Value Factor ETF and its competitors with MarketBeat's FREE daily newsletter. 05/14/2024$103.55$103.96+0.40%$104.13$103.61181,773 shs$7.02 billion05/13/2024$103.25$103.55+0.29%$104.22$103.47598,835 shs$6.99 billion05/10/2024$103.04$103.25+0.20%$103.54$103.12122,762 shs$6.97 billion05/09/2024$102.35$103.04+0.67%$103.07$102.20228,522 shs$6.96 billion05/08/2024$102.16$102.35+0.19%$102.45$101.63222,629 shs$6.91 billion05/07/2024$102.27$102.16-0.11%$102.88$102.16253,106 shs$6.90 billion05/06/2024$101.44$102.27+0.82%$102.30$101.93174,689 shs$6.91 billion05/03/2024$100.81$101.48+0.66%$102.04$101.18255,371 shs$6.85 billion05/02/2024$100.16$100.81+0.65%$101.06$100.01191,357 shs$6.81 billion05/01/2024$100.95$100.16-0.78%$101.56$99.97516,081 shs$6.77 billion04/30/2024$102.81$100.95-1.81%$102.23$100.951.96 million shs$6.82 billion04/29/2024$102.17$102.81+0.63%$102.91$102.33139,254 shs$6.99 billion04/26/2024$102.51$102.24-0.26%$102.53$101.69265,591 shs$6.95 billion04/25/2024$103.11$102.51-0.58%$102.74$101.62153,574 shs$6.97 billion04/24/2024$102.86$103.11+0.24%$103.30$102.54214,486 shs$7.01 billion04/23/2024$102.01$102.86+0.83%$103.16$102.14247,255 shs$6.99 billion04/22/2024$101.24$102.01+0.76%$102.53$101.27156,149 shs$6.93 billion04/19/2024$100.85$101.27+0.42%$101.58$100.87256,474 shs$6.88 billion04/18/2024$100.84$100.85+0.01%$101.65$100.54234,718 shs$6.85 billion04/17/2024$101.25$100.84-0.40%$101.86$100.57333,859 shs$6.85 billion04/16/2024$101.93$101.25-0.67%$101.93$100.95409,267 shs$6.88 billion04/15/2024$102.45$101.93-0.51%$103.88$101.55437,696 shs$6.93 billion04/12/2024$104.26$102.49-1.70%$103.69$102.21511,906 shs$7.29 billion04/11/2024$104.29$104.26-0.03%$104.60$103.44362,571 shs$7.42 billion04/10/2024$106.40$104.29-1.98%$105.14$103.91471,313 shs$7.42 billion04/09/2024$105.97$106.40+0.41%$106.52$105.44222,444 shs$7.57 billion04/08/2024$106.05$105.97-0.08%$106.42$105.91407,496 shs$7.54 billion04/05/2024$105.62$106.07+0.43%$106.31$105.17204,810 shs$7.55 billion04/04/2024$106.74$105.62-1.05%$107.80$105.46239,810 shs$7.51 billion04/03/2024$106.82$106.74-0.07%$106.89$106.03378,155 shs$7.59 billion04/02/2024$107.88$106.82-0.98%$107.11$106.52346,381 shs$7.60 billion04/01/2024$108.31$107.88-0.40%$108.50$107.78338,483 shs$7.68 billion03/29/2024$108.32$108.31-0.01%$108.54$107.71268,744 shs$7.71 billion03/28/2024$107.78$108.32+0.50%$108.54$107.71268,743 shs$7.71 billionWho are Nvidia’s New Silent Partners? (Ad)Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.”03/27/2024$105.96$107.78+1.72%$107.78$106.58263,967 shs$7.67 billion03/26/2024$106.00$105.96-0.04%$106.38$105.92365,570 shs$7.54 billion03/25/2024$106.11$106.00-0.10%$106.27$105.85384,859 shs$7.54 billion03/22/2024$106.60$106.11-0.46%$106.85$106.11267,421 shs$7.55 billion03/21/2024$106.51$106.60+0.08%$106.99$106.32265,051 shs$7.58 billion03/20/2024$105.25$106.51+1.20%$106.61$105.03321,571 shs$7.58 billion03/19/2024$104.83$105.25+0.40%$105.35$104.49299,747 shs$7.49 billion03/18/2024$104.46$104.83+0.35%$104.99$104.21150,806 shs$7.46 billion03/15/2024$104.54$104.46-0.08%$104.94$103.72429,355 shs$7.43 billion03/14/2024$105.76$104.54-1.15%$105.76$103.95471,978 shs$7.44 billion03/13/2024$105.82$105.76-0.06%$106.42$105.48379,087 shs$7.52 billion03/12/2024$105.58$105.82+0.23%$106.01$105.22550,205 shs$7.53 billion03/11/2024$105.08$105.58+0.48%$105.65$104.74324,583 shs$7.51 billion03/08/2024$105.51$105.13-0.36%$106.08$105.11299,345 shs$7.48 billion03/07/2024$104.79$105.51+0.69%$105.85$105.41458,923 shs$7.51 billion03/06/2024$103.82$104.79+0.93%$105.25$104.37285,123 shs$7.46 billion03/05/2024$104.39$103.82-0.55%$104.63$103.45343,850 shs$7.39 billion03/04/2024$103.89$104.39+0.48%$104.92$103.93325,533 shs$7.43 billion03/01/2024$102.84$103.87+1.00%$103.98$102.88290,955 shs$7.39 billion02/29/2024$102.14$102.84+0.69%$103.08$102.29332,621 shs$7.32 billion02/28/2024$102.37$102.14-0.22%$102.60$101.861.15 million shs$7.27 billion02/27/2024$101.98$102.37+0.38%$102.49$102.04231,144 shs$7.28 billion02/26/2024$102.37$101.98-0.38%$102.78$101.98187,274 shs$7.26 billion02/23/2024$102.13$102.38+0.24%$102.72$102.08660,889 shs$7.28 billion02/22/2024$101.62$102.13+0.50%$102.37$101.69240,787 shs$7.27 billion Related Companies: BBCA Stock Price Chart CGGR Stock Price Chart SCHE Stock Price Chart BBAX Stock Price Chart ACWX Stock Price Chart DFEM Stock Price Chart DFUV Stock Price Chart CGGO Stock Price Chart BBUS Stock Price Chart NUGO Stock Price Chart Receive VLUE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iShares MSCI USA Value Factor ETF and its competitors with MarketBeat's FREE daily newsletter. This page (BATS:VLUE) was last updated on 5/23/2024 by MarketBeat.com Staff From Our Partners[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 MediaBuy this small stock before coming AI Tidal WaveChaikin AnalyticsThe Presidential candidate you should REALLY be worried aboutStansberry ResearchWrite this ticker symbol down…StocksToTrade**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! Huge AlertsNew Options need New Trading StrategiesNetpicksExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersUrgent Nvidia WarningAltimetry Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iShares MSCI USA Value Factor ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.