Skip to main content
VLUE logo

iShares MSCI USA Value Factor ETF

VLUEBATSBlackRockEquity

$195.51Today:- (-)1Y +56.01%

As of Oct 15, 2026 close

Assets (AUM)
$9.62B
Expense ratio
0.15%
Dividend yield
1.58%
Holdings
151
52-week range
$124.55$206.57
Volume (live)
-
Avg. volume (3M)
419.09K

VLUE ETF Historical Prices: iShares MSCI USA Value Factor ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

VLUE Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

VLUE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VLUE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026191.52195.63191.40195.51195.51556.42K
Oct 14, 2026195.50195.50192.95193.46193.4665.53K
Oct 13, 2026195.36196.81195.32196.51196.5142.87K
Oct 12, 2026198.83198.83197.24197.86197.8663.22K
Oct 9, 2026200.62200.62198.48199.51199.5158.55K
Oct 8, 2026200.29200.78199.08200.12200.1268.73K
Oct 7, 2026198.42201.65198.04201.10201.1094.22K
Oct 6, 2026200.41201.30199.88200.22200.2260.79K
Oct 5, 2026200.13200.13198.39199.76199.76666.82K
Oct 2, 2026202.00202.03199.73200.20200.20144.06K
Oct 1, 2026198.07200.42195.79200.36200.36147.23K
Sep 30, 2026200.26200.26197.90198.00198.001.06M
Sep 29, 2026199.94199.94198.04198.61198.61425.40K
Sep 28, 2026200.95200.95198.00198.71198.71271.76K
Sep 25, 2026201.55202.05200.38201.63201.63364.20K
Sep 24, 2026200.00200.91199.19200.45200.45700.36K
Sep 23, 2026202.89202.94201.00201.10201.10599.85K
Sep 22, 2026202.05203.29201.63202.70202.70500.55K
Sep 21, 2026202.17202.56200.72201.95201.95373.67K
Sep 18, 2026200.20200.20198.38199.86199.86358.40K
Sep 17, 2026199.65200.79199.52200.21200.21539.97K
Sep 16, 2026199.75199.75195.34196.69196.691.21M
Sep 15, 2026199.99200.68199.09199.43199.43662.06K
Sep 14, 2026199.57201.43199.50200.64199.69968.45K
Sep 11, 2026202.55203.37202.37203.19202.23484.70K
Sep 10, 2026201.78202.06200.70200.89199.94643.48K
Sep 9, 2026203.20204.92202.93203.30202.34261.92K
Sep 8, 2026206.22206.22203.08203.25202.29360.37K
Sep 4, 2026203.81205.59203.34205.51204.54350.69K
Sep 3, 2026202.44203.87200.86203.87202.90467.11K
Sep 2, 2026200.42202.23200.33202.08201.12385.06K
Sep 1, 2026200.89201.66198.74199.71198.76573.62K
Aug 31, 2026200.39201.83200.39201.54200.58691.34K
Aug 28, 2026201.47202.38200.32201.29200.34347.78K
Aug 27, 2026203.03203.03200.51201.30200.35437.83K
Aug 26, 2026200.57202.33200.57201.85200.89292.79K
Aug 25, 2026201.07201.53200.00201.17200.22778.81K
Aug 24, 2026201.29201.29199.02200.13199.18529.24K
Aug 21, 2026202.97203.43202.16202.52201.56170.40K
Aug 20, 2026200.54202.22200.41201.60200.64359.20K
Aug 19, 2026202.08202.66200.50201.01200.06352.71K
Aug 18, 2026201.89203.04200.45200.57199.62539.28K
Aug 17, 2026204.91205.96203.97204.03203.06366.71K
Aug 14, 2026204.38204.58203.09204.08203.11555.57K
Aug 13, 2026200.34203.39200.31202.88201.92430.43K
Aug 12, 2026199.99200.86199.51200.26199.31370.21K
Aug 11, 2026198.10198.17196.73197.77196.83698.03K
Aug 10, 2026197.23198.68196.24197.49196.55369.53K
Aug 7, 2026197.89197.89195.14197.63196.691.43M
Aug 6, 2026195.45198.00194.00196.20195.27496.03K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares MSCI USA Value Factor ETF Historical Prices

What is OHLC data for VLUE?

OHLC stands for Open, High, Low, Close - the four key price points for VLUE during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for VLUE?

The adjusted close price for VLUE is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does VLUE price history go?

VLUE historical price data is available from the ETF's inception on Apr 15, 2013. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for VLUE data?

VLUE historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for VLUE?

Trading volume for VLUE indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.