VLUE: iShares Edge MSCI USA Value Factor ETF

As of Friday, December 12th, 2025

$ 136.78

-1.80 -1.30%

Open: 138.58
High: 138.74
Low: 136.44
Volume: 327,003
Previous Close on Thursday, December 11th, 2025

$ 138.58

+0.31 +0.22%

Open: 137.93
High: 138.61
Low: 137.58
Volume: 897,279

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 138.58 138.74 136.44 136.78 327,003 -1.80 -1.30
2025-12-11 137.93 138.61 137.58 138.58 897,279 +0.31 +0.22
2025-12-10 135.42 138.48 135.21 138.27 470,445 +2.78 +2.05
2025-12-09 135.08 136.12 135.08 135.49 290,931 +0.20 +0.15
2025-12-08 135.82 135.88 134.95 135.29 265,846 -0.02 -0.01
2025-12-05 134.75 136.23 134.75 135.31 201,814 +0.60 +0.45
2025-12-04 135.13 135.29 134.36 134.71 385,724 -0.66 -0.49
2025-12-03 134.06 135.43 134.06 135.37 344,019 +1.34 +1.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 138.74
On 2025-12-12		 134.95
On 2025-12-08		 1.47 1.09 135.88
On 2025-12-08		 135.88
On 2025-12-08		 0.00 136.88
10D 138.74
On 2025-12-12		 132.58
On 2025-12-01		 3.11 2.33 136.23
On 2025-12-05		 134.95
On 2025-12-08		 -0.94 135.71
20D 138.74
On 2025-12-12		 124.55
On 2025-11-20		 6.04 4.62 131.69
On 2025-11-14		 124.55
On 2025-11-20		 -5.42 132.48
WTD 138.74
On 2025-12-12		 134.95
On 2025-12-08		 1.47 1.09 135.88
On 2025-12-08		 135.88
On 2025-12-08		 0.00 136.88
MTD 138.74
On 2025-12-12		 132.58
On 2025-12-01		 3.11 2.33 136.23
On 2025-12-05		 134.95
On 2025-12-08		 -0.94 135.71
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

21.23 -0.63 -2.88 5,307,896
DUG

ProShares UltraShort Oil & Gas

32.21 +0.65 +2.06 39,189
ON

ON Semiconductor Corporation

54.96 -1.01 -1.80 11,578,932
DUST

Direxion Daily Gold Miners Bear 3X Shares

7.75 +0.11 +1.44 22,818,185
VLUE

iShares Edge MSCI USA Value Factor ETF

136.78 -1.80 -1.30 327,003