VLUE: iShares Edge MSCI USA Value Factor ETF

As of Friday, September 11th, 2026

$ 203.19

+2.30 +1.14%

Open: 202.55
High: 203.37
Low: 202.37
Volume: 48,459
Previous Close on Thursday, September 10th, 2026

$ 200.89

-2.41 -1.19%

Open: 201.78
High: 202.06
Low: 200.70
Volume: 64,342

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 202.55 203.37 202.37 203.19 48,459 +2.30 +1.14
2026-09-10 201.78 202.06 200.70 200.89 64,342 -2.41 -1.19
2026-09-09 203.20 204.92 202.93 203.30 261,913 +0.05 +0.02
2026-09-08 206.22 206.22 203.08 203.25 360,165 -2.26 -1.10
2026-09-04 203.81 205.59 203.34 205.51 350,456 +1.64 +0.80
2026-09-03 202.44 203.87 200.86 203.87 466,358 +1.79 +0.89
2026-09-02 200.42 202.23 200.33 202.08 384,388 +2.37 +1.19
2026-09-01 200.89 201.67 198.74 199.71 572,658 -1.83 -0.91
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 206.22
On 2026-09-08		 200.70
On 2026-09-10		 -0.68 -0.33 206.22
On 2026-09-08		 200.70
On 2026-09-10		 -2.68 203.23
10D 206.22
On 2026-09-08		 198.74
On 2026-09-01		 1.89 0.94 206.22
On 2026-09-08		 200.70
On 2026-09-10		 -2.68 202.46
20D 206.22
On 2026-09-08		 198.74
On 2026-09-01		 0.31 0.15 205.96
On 2026-08-17		 198.74
On 2026-09-01		 -3.50 202.14
WTD 206.22
On 2026-09-08		 200.70
On 2026-09-10		 -2.32 -1.13 206.22
On 2026-09-08		 200.70
On 2026-09-10		 -2.68 202.66
MTD 206.22
On 2026-09-08		 198.74
On 2026-09-01		 1.65 0.82 206.22
On 2026-09-08		 200.70
On 2026-09-10		 -2.68 202.73
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
VLUE

iShares Edge MSCI USA Value Factor ETF

203.19 +2.30 +1.14 48,459