Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,399.32
+703.42(+1.12%)
CMC Crypto 200
1,314.45
+37.47(+2.93%)

iShares MSCI USA Value Factor ETF (VLUE)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

101.44

+0.65

(+0.64%)

At close: 04:00PM EDT

99.49

-1.95

(-1.92%)

After hours:

04:07PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	101.55	102.06	101.18	101.44	101.44	255,369
02 May 2024	100.96	101.06	100.00	100.79	100.79	197,100
01 May 2024	100.25	101.56	99.97	100.16	100.16	516,100
30 Apr 2024	102.23	102.23	100.95	100.95	100.95	1,957,100
29 Apr 2024	102.36	102.91	102.32	102.81	102.81	143,400
26 Apr 2024	101.77	102.53	101.62	102.17	102.17	265,600
25 Apr 2024	102.14	102.74	101.62	102.50	102.50	153,600
24 Apr 2024	102.92	103.30	102.50	103.12	103.12	214,500
23 Apr 2024	102.27	103.16	102.14	102.80	102.80	247,300
22 Apr 2024	101.63	102.53	101.27	101.99	101.99	156,200
19 Apr 2024	100.85	101.58	100.85	101.24	101.24	256,500
18 Apr 2024	101.17	101.65	100.53	100.85	100.85	234,700
17 Apr 2024	101.59	101.86	100.57	100.82	100.82	333,900
16 Apr 2024	102.04	102.04	100.95	101.23	101.23	409,300
15 Apr 2024	103.38	103.88	101.55	101.93	101.93	437,700
12 Apr 2024	103.62	103.69	102.21	102.45	102.45	511,900
11 Apr 2024	104.52	104.60	103.44	104.26	104.26	362,600
10 Apr 2024	104.98	105.14	103.89	104.24	104.24	474,200
09 Apr 2024	106.31	106.52	105.41	106.39	106.39	222,400
08 Apr 2024	106.08	106.43	105.91	105.96	105.96	407,500
05 Apr 2024	105.54	106.33	105.15	106.05	106.05	204,800
04 Apr 2024	107.46	107.80	105.46	105.62	105.62	239,800
03 Apr 2024	106.03	106.89	106.03	106.74	106.74	378,200
02 Apr 2024	106.89	107.11	106.52	106.79	106.79	346,500
01 Apr 2024	108.37	108.50	107.78	107.88	107.88	338,700
28 Mar 2024	107.71	108.54	107.71	108.31	108.31	268,700
27 Mar 2024	106.41	107.79	106.41	107.79	107.79	264,000
26 Mar 2024	106.04	106.38	105.92	105.94	105.94	365,600
25 Mar 2024	105.80	106.27	105.80	105.98	105.98	384,900
22 Mar 2024	106.69	106.87	106.11	106.11	106.11	267,400
21 Mar 2024	106.36	107.00	106.32	106.61	106.61	265,100
21 Mar 2024	0.69 Dividend
20 Mar 2024	105.14	106.62	105.03	106.54	105.85	321,800
19 Mar 2024	104.51	105.35	104.49	105.25	104.57	299,700
18 Mar 2024	104.72	104.99	104.21	104.80	104.12	150,800
15 Mar 2024	104.15	104.94	103.72	104.46	103.78	440,500
14 Mar 2024	105.76	105.76	103.95	104.54	103.86	473,400
13 Mar 2024	105.61	106.42	105.48	105.72	105.04	379,100
12 Mar 2024	105.70	106.01	105.22	105.81	105.12	550,200
11 Mar 2024	104.74	105.65	104.74	105.57	104.89	327,800
08 Mar 2024	105.74	106.08	105.08	105.08	104.40	299,300
07 Mar 2024	105.19	105.85	105.19	105.47	104.79	458,900
06 Mar 2024	104.39	105.25	104.37	104.77	104.09	285,100
05 Mar 2024	103.91	104.63	103.44	103.84	103.17	343,900
04 Mar 2024	103.97	104.92	103.93	104.39	103.71	325,500
01 Mar 2024	103.17	103.98	102.88	103.89	103.22	291,000
29 Feb 2024	102.76	103.09	102.29	102.83	102.16	332,600
28 Feb 2024	101.95	102.62	101.86	102.15	101.49	1,147,700
27 Feb 2024	102.20	102.51	102.04	102.37	101.71	231,100
26 Feb 2024	102.37	102.78	101.99	101.99	101.33	187,300
23 Feb 2024	102.17	102.72	102.08	102.37	101.71	660,900
22 Feb 2024	101.96	102.37	101.69	102.13	101.47	240,800
21 Feb 2024	101.35	101.64	100.99	101.62	100.96	490,400
20 Feb 2024	101.07	101.57	101.07	101.41	100.75	374,300
16 Feb 2024	101.85	102.18	101.51	101.59	100.93	270,100
15 Feb 2024	101.02	102.34	101.02	102.09	101.43	610,000
14 Feb 2024	100.65	101.05	100.33	101.00	100.35	687,500
13 Feb 2024	100.40	100.79	99.33	100.08	99.43	219,200
12 Feb 2024	100.82	102.41	100.82	102.00	101.34	451,400
09 Feb 2024	100.45	100.96	100.23	100.89	100.24	211,300
08 Feb 2024	100.34	100.57	100.02	100.52	99.87	415,200
07 Feb 2024	100.64	100.73	99.98	100.48	99.83	555,900
06 Feb 2024	99.88	100.50	99.86	100.30	99.65	269,800
05 Feb 2024	100.27	100.29	99.52	99.85	99.20	390,600
02 Feb 2024	100.57	101.21	99.95	100.73	100.08	424,000
01 Feb 2024	100.64	101.18	99.78	101.17	100.51	416,200
31 Jan 2024	101.08	101.68	100.29	100.30	99.65	485,400
30 Jan 2024	101.07	101.52	100.95	101.37	100.71	439,500
29 Jan 2024	100.36	100.89	100.08	100.83	100.18	237,600
26 Jan 2024	100.51	101.05	100.25	100.48	99.83	353,500
25 Jan 2024	101.03	101.52	100.97	101.49	100.83	449,500
24 Jan 2024	100.84	101.02	100.04	100.14	99.49	308,000
23 Jan 2024	100.19	100.58	99.94	100.45	99.80	169,700
22 Jan 2024	99.98	100.54	99.84	100.07	99.42	170,500
19 Jan 2024	98.47	99.94	98.24	99.69	99.04	264,900
18 Jan 2024	98.34	98.41	97.47	98.36	97.72	930,400
17 Jan 2024	98.14	98.64	97.74	98.17	97.53	345,300
16 Jan 2024	99.02	99.32	98.56	99.02	98.38	349,000
12 Jan 2024	99.74	100.36	99.34	99.55	98.91	116,800
11 Jan 2024	100.05	100.20	99.20	99.82	99.17	737,500
10 Jan 2024	100.47	100.50	99.89	100.33	99.68	283,800
09 Jan 2024	100.65	100.85	100.31	100.55	99.90	306,400
08 Jan 2024	100.19	101.35	100.11	101.34	100.68	309,700
05 Jan 2024	99.62	100.91	99.60	100.32	99.67	477,100
04 Jan 2024	99.96	100.52	99.76	99.76	99.11	383,600
03 Jan 2024	100.57	100.93	99.94	100.29	99.64	184,300
02 Jan 2024	100.50	101.84	100.50	101.30	100.64	370,100
29 Dec 2023	101.36	101.66	100.92	101.16	100.50	259,700
28 Dec 2023	101.21	101.74	101.21	101.55	100.89	241,700
27 Dec 2023	101.44	101.59	101.16	101.49	100.83	472,700
26 Dec 2023	100.54	101.60	100.54	101.42	100.76	178,700
22 Dec 2023	100.15	100.84	99.99	100.42	99.77	570,600
21 Dec 2023	99.41	100.01	99.11	99.92	99.27	329,100
20 Dec 2023	100.04	100.58	98.76	98.76	98.12	482,900
20 Dec 2023	0.656 Dividend
19 Dec 2023	100.31	101.20	100.27	101.16	99.85	554,200
18 Dec 2023	100.68	100.68	100.07	100.16	98.87	723,500
15 Dec 2023	100.59	101.10	100.11	100.33	99.03	554,400
14 Dec 2023	99.55	101.23	99.55	100.92	99.62	818,400
13 Dec 2023	96.89	98.70	96.50	98.64	97.37	1,220,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,399.32+703.42(+1.12%)

CMC Crypto 2001,314.45+37.47(+2.93%)

iShares MSCI USA Value Factor ETF (VLUE)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,399.32
+703.42(+1.12%)

CMC Crypto 200
1,314.45
+37.47(+2.93%)