Cboe US - Delayed Quote
USD
iShares MSCI USA Value Factor ETF (VLUE)
194.39
-3.36
(-1.70%)
At close: October 30 at 4:00:00 PM EDT
194.35
-0.04
(-0.02%)
After hours: October 30 at 6:13:12 PM EDT
Trade VLUE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
194.62
195.60
192.64
194.39
194.39
582,300
Oct 29, 2026
198.43
198.99
196.83
197.75
197.75
1,091,900
Oct 28, 2026
198.15
198.86
197.24
198.62
198.62
2,468,000
Oct 27, 2026
196.00
197.09
195.20
196.68
196.68
231,300
Oct 26, 2026
193.88
195.57
193.88
194.66
194.66
345,900
Oct 23, 2026
192.98
194.25
192.39
193.20
193.20
190,900
Oct 22, 2026
192.21
195.17
192.09
193.80
193.80
462,300
Oct 21, 2026
195.24
195.33
193.48
194.48
194.48
1,612,300
Oct 20, 2026
191.37
195.08
191.02
193.78
193.78
401,400
Oct 19, 2026
193.91
194.31
192.48
192.64
192.64
387,600
Oct 16, 2026
195.17
195.38
192.06
192.25
192.25
294,500
Oct 15, 2026
191.52
195.63
191.40
195.51
195.51
556,400
Oct 14, 2026
194.81
194.82
192.93
193.46
193.46
521,900
Oct 13, 2026
195.36
196.80
195.32
196.51
196.51
373,100
Oct 12, 2026
198.83
198.83
197.23
197.86
197.86
270,900
Oct 9, 2026
200.62
200.62
198.48
199.52
199.52
359,700
Oct 8, 2026
200.30
200.79
199.08
200.12
200.12
467,900
Oct 7, 2026
198.42
201.66
198.07
201.10
201.10
537,800
Oct 6, 2026
200.41
201.29
199.88
200.22
200.22
307,100
Oct 5, 2026
200.13
200.13
198.39
199.76
199.76
666,800
Oct 2, 2026
202.03
202.03
199.72
200.20
200.20
823,700
Oct 1, 2026
198.07
200.42
195.79
200.36
200.36
990,700
Sep 30, 2026
200.26
200.26
197.90
198.00
198.00
1,061,800
Sep 29, 2026
199.94
199.94
198.04
198.61
198.61
425,300
Sep 28, 2026
200.95
200.95
198.00
198.71
198.71
271,800
Sep 25, 2026
201.55
202.05
200.38
201.63
201.63
364,200
Sep 24, 2026
200.00
200.91
199.19
200.45
200.45
700,300
Sep 23, 2026
202.89
202.94
201.00
201.10
201.10
599,800
Sep 22, 2026
202.05
203.29
201.64
202.70
202.70
500,500
Sep 21, 2026
202.17
202.56
200.72
201.95
201.95
373,600
Sep 18, 2026
200.20
200.20
198.38
199.86
199.86
358,400
Sep 17, 2026
199.65
200.79
199.52
200.21
200.21
540,000
Sep 16, 2026
199.75
199.75
195.34
196.69
196.69
1,209,600
Sep 15, 2026
0.951
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
199.99
200.68
199.10
199.43
199.43
661,900
Sep 14, 2026
199.57
201.43
199.50
200.64
199.69
968,200
Sep 11, 2026
202.55
203.37
202.37
203.19
202.23
484,600
Sep 10, 2026
201.78
202.06
200.70
200.89
199.94
643,500
Sep 9, 2026
203.20
204.92
202.93
203.30
202.34
261,900
Sep 8, 2026
206.22
206.22
203.08
203.25
202.29
360,200
Sep 4, 2026
203.81
205.59
203.34
205.51
204.54
350,700
Sep 3, 2026
202.44
203.87
200.86
203.87
202.90
466,900
Sep 2, 2026
200.42
202.23
200.33
202.08
201.12
384,400
Sep 1, 2026
200.89
201.67
198.74
199.71
198.76
573,600
Aug 31, 2026
200.39
201.83
200.39
201.54
200.58
691,300
Aug 28, 2026
201.47
202.38
200.32
201.29
200.34
347,700
Aug 27, 2026
203.03
203.03
200.51
201.30
200.35
437,800
Aug 26, 2026
200.57
202.33
200.57
201.85
200.89
292,600
Aug 25, 2026
201.08
201.53
200.01
201.17
200.22
778,800
Aug 24, 2026
201.29
201.29
199.02
200.13
199.18
529,200
Aug 21, 2026
202.97
203.43
202.16
202.52
201.56
170,400
Aug 20, 2026
200.54
202.22
200.41
201.60
200.64
359,200
Aug 19, 2026
202.08
202.66
200.50
201.01
200.06
352,600
Aug 18, 2026
201.89
203.05
200.45
200.57
199.62
539,200
Aug 17, 2026
204.91
205.96
203.97
204.03
203.06
366,700
Aug 14, 2026
204.38
204.58
203.09
204.08
203.11
555,200
Aug 13, 2026
200.34
203.39
200.31
202.88
201.92
430,400
Aug 12, 2026
199.99
200.86
199.52
200.26
199.31
370,200
Aug 11, 2026
198.10
198.17
196.73
197.77
196.83
698,000
Aug 10, 2026
197.23
198.68
196.24
197.49
196.55
369,500
Aug 7, 2026
197.89
197.89
195.14
197.63
196.69
1,433,900
Aug 6, 2026
195.45
198.01
194.00
196.20
195.27
496,000
Aug 5, 2026
197.93
199.40
197.25
197.34
196.40
630,400
Aug 4, 2026
194.66
198.55
194.06
198.00
197.06
411,200
Aug 3, 2026
190.90
193.21
189.86
192.91
192.00
715,500
Jul 31, 2026
195.40
195.71
190.35
191.14
190.23
1,039,400
Jul 30, 2026
189.88
193.49
188.94
193.33
192.41
1,451,200
Jul 29, 2026
194.11
194.40
188.13
188.17
187.28
868,900
Jul 28, 2026
193.20
194.13
191.62
193.61
192.69
397,300
Jul 27, 2026
196.25
196.73
192.76
195.36
194.43
410,300
Jul 24, 2026
194.58
196.04
193.67
194.64
193.72
430,200
Jul 23, 2026
195.36
197.01
194.61
195.60
194.67
639,900
Jul 22, 2026
194.63
197.06
194.38
195.49
194.56
367,500
Jul 21, 2026
192.13
195.38
191.99
195.08
194.16
408,700
Jul 20, 2026
191.18
191.31
188.67
188.97
188.07
554,700
Jul 17, 2026
188.02
192.07
187.89
189.35
188.45
473,000
Jul 16, 2026
189.75
191.07
189.00
189.91
189.01
695,500
Jul 15, 2026
195.39
195.39
189.53
191.25
190.34
3,224,700
Jul 14, 2026
195.88
196.48
194.36
195.30
194.37
1,076,700
Jul 13, 2026
193.44
194.42
192.42
193.78
192.86
732,500
Jul 10, 2026
194.17
196.33
194.17
195.37
194.44
435,600
Jul 9, 2026
195.00
196.98
194.43
195.10
194.18
1,201,600
Jul 8, 2026
189.84
192.35
189.51
191.46
190.55
1,074,800
Jul 7, 2026
191.61
192.80
190.13
191.87
190.96
603,100
Jul 6, 2026
194.33
195.39
193.76
194.00
193.08
748,800
Jul 2, 2026
196.33
197.73
190.40
192.97
192.06
3,474,600
Jul 1, 2026
196.94
197.92
195.29
195.47
194.54
1,781,400
Jun 30, 2026
200.37
201.02
199.18
199.81
198.86
1,446,000
Jun 29, 2026
200.91
200.97
195.09
200.87
199.92
3,587,200
Jun 26, 2026
200.44
203.68
199.77
200.09
199.14
1,457,000
Jun 25, 2026
205.77
206.57
201.27
204.59
203.62
2,980,200
Jun 24, 2026
198.14
198.47
193.99
196.64
195.71
10,151,600
Jun 23, 2026
197.15
200.08
196.00
197.11
196.18
1,047,200
Jun 22, 2026
203.31
204.51
202.83
204.17
203.20
10,961,700
Jun 18, 2026
200.16
201.24
199.01
199.92
198.97
672,100
Jun 17, 2026
200.46
200.57
196.25
196.43
195.50
1,339,800
Jun 16, 2026
203.02
203.86
198.55
198.66
197.72
712,400
Jun 15, 2026
0.697
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
202.16
203.10
201.62
202.34
201.38
775,600
Jun 12, 2026
197.05
199.73
196.44
198.38
196.75
851,000
Jun 11, 2026
191.24
197.79
191.03
197.58
195.95
1,219,600
Jun 10, 2026
192.79
195.43
190.33
190.61
189.04
1,172,100
Jun 9, 2026
197.54
198.09
188.86
194.81
193.21
1,502,100
Jun 8, 2026
195.59
197.28
194.59
195.57
193.96
777,500
Jun 5, 2026
197.40
197.90
191.63
191.92
190.34
1,065,100
Jun 4, 2026
200.61
201.80
199.37
200.24
198.59
752,900
Jun 3, 2026
203.32
203.59
201.43
202.85
201.18
594,300
Jun 2, 2026
202.96
204.35
201.55
203.70
202.02
478,800
Jun 1, 2026
199.20
202.26
199.16
201.48
199.82
3,497,600
May 29, 2026
199.03
199.74
197.65
198.12
196.49
544,100
May 28, 2026
195.82
197.35
193.78
195.95
194.34
608,100
May 27, 2026
197.04
197.07
193.72
195.61
194.00
664,300
May 26, 2026
191.15
195.25
190.49
194.55
192.95
1,140,400
May 22, 2026
186.05
188.82
185.82
187.33
185.79
569,100
May 21, 2026
181.63
185.04
181.07
184.92
183.40
720,100
May 20, 2026
181.10
182.69
180.19
182.69
181.19
881,500
May 19, 2026
176.32
180.17
174.79
178.29
176.82
1,202,200
May 18, 2026
182.03
182.19
176.39
178.07
176.60
1,461,100
May 15, 2026
180.96
181.33
179.51
179.78
178.30
1,115,400
May 14, 2026
184.18
185.83
183.80
184.16
182.64
551,900
May 13, 2026
184.29
184.70
182.14
183.86
182.35
603,400
May 12, 2026
183.29
183.44
178.34
182.23
180.73
2,646,800
May 11, 2026
185.75
186.95
183.83
185.19
183.66
1,529,400
May 8, 2026
177.11
183.01
177.11
182.59
181.09
1,004,400
May 7, 2026
176.37
177.13
173.93
174.81
173.37
1,354,500
May 6, 2026
176.43
177.41
174.19
177.36
175.90
877,800
May 5, 2026
170.46
174.58
170.46
173.91
172.48
843,300
May 4, 2026
168.69
169.96
167.79
167.96
166.58
2,616,900
May 1, 2026
166.83
169.20
166.74
168.31
166.92
729,800
Apr 30, 2026
165.89
167.29
165.11
167.07
165.69
760,000
Apr 29, 2026
163.66
164.97
163.33
164.97
163.61
578,600
Apr 28, 2026
161.84
162.94
160.40
162.11
160.77
691,400
Apr 27, 2026
163.21
164.65
162.79
163.53
162.18
959,000
Apr 24, 2026
163.25
163.85
161.88
162.33
160.99
2,559,500
Apr 23, 2026
159.30
160.97
158.48
159.91
158.59
808,200
Apr 22, 2026
159.23
160.01
158.62
159.11
157.80
428,700
Apr 21, 2026
158.94
159.53
157.88
158.23
156.93
570,900
Apr 20, 2026
157.98
158.56
157.66
158.11
156.81
463,100
Apr 17, 2026
157.35
158.86
157.16
158.22
156.92
826,500
Apr 16, 2026
154.50
156.35
154.19
156.28
154.99
474,600
Apr 15, 2026
154.57
155.06
153.17
154.47
153.20
3,388,100
Apr 14, 2026
153.83
155.02
152.62
155.02
153.74
569,200
Apr 13, 2026
151.51
153.48
151.10
153.46
152.20
489,800
Apr 10, 2026
153.04
153.08
151.97
152.14
150.89
627,700
Apr 9, 2026
151.36
153.09
150.93
152.83
151.57
715,000
Apr 8, 2026
150.54
151.70
149.74
151.65
150.40
1,519,300
Apr 7, 2026
145.77
146.56
144.91
146.31
145.10
984,900
Apr 6, 2026
145.55
146.66
145.52
146.25
145.05
597,400
Apr 2, 2026
142.05
145.52
142.02
145.22
144.02
678,800
Apr 1, 2026
143.60
145.63
143.25
144.76
143.57
1,393,700
Mar 31, 2026
139.67
142.29
139.26
142.19
141.02
2,363,100
Mar 30, 2026
142.38
142.45
137.85
138.48
137.34
619,700
Mar 27, 2026
142.47
143.04
140.79
141.08
139.92
566,900
Mar 26, 2026
144.16
145.06
142.84
142.90
141.72
546,100
Mar 25, 2026
145.46
146.21
144.55
145.56
144.36
907,300
Mar 24, 2026
142.97
145.33
142.81
144.91
143.72
501,900
Mar 23, 2026
145.08
146.01
143.31
143.80
142.62
1,286,500
Mar 20, 2026
145.70
145.80
142.20
143.10
141.92
1,426,600
Mar 19, 2026
143.07
146.37
142.87
145.36
144.16
1,471,600
Mar 18, 2026
146.81
147.08
145.46
145.48
144.28
1,455,400
Mar 17, 2026
0.631
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
146.83
147.48
146.57
147.01
145.80
610,700
Mar 16, 2026
146.56
147.56
145.95
146.19
144.36
1,430,100
Mar 13, 2026
144.99
146.22
144.43
144.69
142.88
1,936,600
Mar 12, 2026
145.12
145.12
143.72
143.79
141.99
2,285,900
Mar 11, 2026
145.96
147.11
145.68
146.37
144.54
1,456,300
Mar 10, 2026
145.49
148.00
145.45
145.72
143.90
2,129,900
Mar 9, 2026
142.65
145.75
140.93
145.34
143.52
2,736,300
Mar 6, 2026
145.08
145.66
144.07
144.56
142.75
1,736,900
Mar 5, 2026
148.42
149.29
146.22
147.63
145.78
3,787,000
Mar 4, 2026
148.08
149.76
147.41
149.26
147.39
1,595,600
Mar 3, 2026
146.63
148.00
144.65
147.10
145.26
5,852,600
Mar 2, 2026
148.89
150.48
148.41
150.29
148.41
1,934,900
Feb 27, 2026
149.57
150.83
149.44
150.79
148.90
728,100
Feb 26, 2026
152.08
152.89
149.97
151.12
149.23
624,000
Feb 25, 2026
151.76
152.29
151.16
151.99
150.09
652,700
Feb 24, 2026
150.46
151.85
150.46
151.15
149.26
1,326,400
Feb 23, 2026
151.61
152.51
149.50
150.24
148.36
719,500
Feb 20, 2026
150.91
152.49
150.75
152.42
150.51
898,400
Feb 19, 2026
151.66
151.82
150.65
151.38
149.49
977,000
Feb 18, 2026
151.04
153.14
150.42
152.30
150.39
1,289,400
Feb 17, 2026
151.06
151.91
149.72
150.85
148.96
1,063,100
Feb 13, 2026
149.70
152.52
149.01
151.56
149.66
1,234,000
Feb 12, 2026
152.80
154.31
149.71
149.87
147.99
1,434,300
Feb 11, 2026
152.29
153.19
151.37
152.90
150.99
1,305,500
Feb 10, 2026
151.17
151.82
150.69
150.81
148.92
609,300
Feb 9, 2026
150.82
151.93
149.84
151.33
149.44
1,195,600
Feb 6, 2026
149.00
152.10
149.00
151.88
149.98
993,800
Feb 5, 2026
147.88
149.64
147.15
148.15
146.30
2,764,500
Feb 4, 2026
149.77
151.00
147.76
149.13
147.26
2,250,000
Feb 3, 2026
149.84
150.78
147.96
149.57
147.70
1,391,000
Feb 2, 2026
146.36
149.94
146.36
149.63
147.76
1,353,700
Jan 30, 2026
148.61
149.21
146.38
147.18
145.34
1,210,400
Jan 29, 2026
148.32
148.96
146.52
148.47
146.61
910,700
Jan 28, 2026
147.12
148.46
147.12
147.96
146.11
972,400
Jan 27, 2026
145.72
146.55
145.35
146.11
144.28
445,200
Jan 26, 2026
145.02
145.39
144.51
144.75
142.94
1,148,600
Jan 23, 2026
145.75
145.85
144.37
145.05
143.23
1,264,300
Jan 22, 2026
147.49
147.87
146.53
147.33
145.49
668,800
Jan 21, 2026
144.10
147.14
144.10
146.58
144.75
2,384,600
Jan 20, 2026
142.93
144.50
142.42
142.84
141.05
1,695,600
Jan 16, 2026
145.17
146.03
144.29
144.49
142.68
537,000
Jan 15, 2026
144.99
145.41
144.43
144.51
142.70
652,800
Jan 14, 2026
143.47
144.02
142.95
143.69
141.89
4,146,300
Jan 13, 2026
144.01
144.28
143.18
143.67
141.87
2,770,400
Jan 12, 2026
143.39
143.85
143.03
143.70
141.90
550,100
Jan 9, 2026
142.92
144.42
142.74
144.24
142.43
629,600
Jan 8, 2026
141.76
142.70
141.66
142.32
140.54
655,200
Jan 7, 2026
142.89
143.12
141.48
141.73
139.96
745,200
Jan 6, 2026
140.76
143.22
140.73
143.08
141.29
579,600
Jan 5, 2026
140.26
140.75
139.95
140.49
138.73
612,600
Jan 2, 2026
137.73
139.65
137.52
139.35
137.61
565,200
Dec 31, 2025
138.05
138.05
136.66
136.73
135.02
484,700
Dec 30, 2025
138.40
138.51
137.94
137.97
136.24
653,300
Dec 29, 2025
137.66
138.43
137.65
138.14
136.41
171,600
Dec 26, 2025
138.33
138.33
137.82
138.26
136.53
397,500
Dec 24, 2025
137.25
138.28
137.25
138.20
136.47
109,200
Dec 23, 2025
137.28
137.82
137.07
137.27
135.55
255,100
Dec 22, 2025
137.56
137.68
137.13
137.59
135.87
243,600
Dec 19, 2025
135.24
137.07
135.22
136.59
134.88
564,000
Dec 18, 2025
135.88
136.51
134.96
135.13
133.44
445,200
Dec 17, 2025
135.45
135.78
133.92
134.04
132.36
408,400
Dec 16, 2025
0.813
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
136.07
136.36
134.61
135.16
133.47
337,700
Dec 15, 2025
137.43
137.88
136.75
136.97
134.45
447,900
Dec 12, 2025
138.58
138.74
136.44
136.78
134.27
327,000
Dec 11, 2025
137.93
138.61
137.58
138.58
136.03
1,008,400
Dec 10, 2025
135.42
138.48
135.21
138.27
135.73
470,400
Dec 9, 2025
135.08
136.12
135.08
135.49
133.00
290,900
Dec 8, 2025
135.82
135.88
134.95
135.29
132.80
265,800
Dec 5, 2025
134.75
136.23
134.75
135.31
132.82
201,800
Dec 4, 2025
135.13
135.29
134.36
134.71
132.23
385,700
Dec 3, 2025
134.06
135.43
134.06
135.37
132.88
344,000
Dec 2, 2025
133.70
134.39
133.08
134.03
131.57
610,500
Dec 1, 2025
132.58
133.98
132.58
133.24
130.79
210,400
Nov 28, 2025
132.33
133.77
132.33
133.67
131.21
236,500
Nov 26, 2025
131.20
132.71
131.20
132.05
129.62
221,500
Nov 25, 2025
129.05
131.12
129.05
130.84
128.44
351,500
Nov 24, 2025
128.08
129.47
128.00
128.97
126.60
356,800
Nov 21, 2025
125.14
128.29
125.02
127.39
125.05
2,200,900
Nov 20, 2025
129.14
129.72
124.55
124.67
122.38
1,734,100
Nov 19, 2025
127.89
129.05
127.31
127.82
125.47
447,600
Nov 18, 2025
127.50
128.98
126.99
128.02
125.67
472,500
Nov 17, 2025
130.23
130.95
127.83
128.40
126.04
867,500
Nov 14, 2025
129.22
131.69
129.19
130.66
128.26
702,100
Nov 13, 2025
132.67
133.01
130.34
130.74
128.34
1,082,300
Nov 12, 2025
131.72
133.05
131.72
132.67
130.23
325,900
Nov 11, 2025
131.07
132.01
130.76
131.47
129.05
498,700
Nov 10, 2025
131.45
131.88
130.39
131.47
129.05
531,200
Nov 7, 2025
128.91
130.28
128.13
130.28
127.89
388,000
Nov 6, 2025
130.16
130.81
128.85
129.41
127.03
427,000
Nov 5, 2025
128.40
130.83
128.40
130.18
127.79
891,000
Nov 4, 2025
128.83
129.54
128.10
128.27
125.91
279,400
Nov 3, 2025
131.06
131.06
129.17
130.57
128.17
240,700
Oct 31, 2025
129.85
130.83
129.48
130.41
128.01
616,700
