iShares MSCI USA Value Factor ETF (VLUE)
102.33
+0.06
(+0.06%)
USD |
BATS |
May 07, 14:20
VLUE Price: 102.33 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 101.99 | 102.31 | 101.86 | 102.27 | 174690.0 |
May 03, 2024 | 101.55 | 102.06 | 101.18 | 101.44 | 255370.0 |
May 02, 2024 | 100.96 | 101.06 | 100.00 | 100.79 | 197102.0 |
May 01, 2024 | 100.25 | 101.56 | 99.97 | 100.16 | 516082.0 |
Apr 30, 2024 | 102.23 | 102.23 | 100.95 | 100.95 | 1.957M |
Apr 29, 2024 | 102.36 | 102.91 | 102.32 | 102.81 | 143374.0 |
Apr 26, 2024 | 101.77 | 102.53 | 101.62 | 102.17 | 265591.0 |
Apr 25, 2024 | 102.14 | 102.74 | 101.62 | 102.50 | 153575.0 |
Apr 24, 2024 | 102.92 | 103.30 | 102.50 | 103.12 | 214487.0 |
Apr 23, 2024 | 102.27 | 103.16 | 102.14 | 102.80 | 247256.0 |
Apr 22, 2024 | 101.63 | 102.53 | 101.27 | 101.99 | 156150.0 |
Apr 19, 2024 | 100.85 | 101.58 | 100.85 | 101.24 | 256474.0 |
Apr 18, 2024 | 101.17 | 101.65 | 100.53 | 100.85 | 234719.0 |
Apr 17, 2024 | 101.59 | 101.86 | 100.57 | 100.82 | 333860.0 |
Apr 16, 2024 | 102.04 | 102.04 | 100.95 | 101.23 | 409268.0 |
Apr 15, 2024 | 103.38 | 103.88 | 101.55 | 101.93 | 437696.0 |
Apr 12, 2024 | 103.62 | 103.69 | 102.21 | 102.45 | 511920.0 |
Apr 11, 2024 | 104.52 | 104.60 | 103.44 | 104.26 | 362571.0 |
Apr 10, 2024 | 104.98 | 105.14 | 103.89 | 104.24 | 474212.0 |
Apr 09, 2024 | 106.31 | 106.52 | 105.41 | 106.39 | 222444.0 |
Apr 08, 2024 | 106.08 | 106.43 | 105.91 | 105.96 | 407497.0 |
Apr 05, 2024 | 105.54 | 106.33 | 105.15 | 106.05 | 204810.0 |
Apr 04, 2024 | 107.46 | 107.80 | 105.46 | 105.62 | 239810.0 |
Apr 03, 2024 | 106.03 | 106.88 | 106.03 | 106.74 | 378155.0 |
Apr 02, 2024 | 106.89 | 107.11 | 106.52 | 106.79 | 346522.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
55.33
Minimum
Mar 23 2020
114.92
Maximum
Jan 14 2022
91.83
Average
92.94
Median