VLUE: iShares Edge MSCI USA Value Factor ETF

As of Thursday, July 30th, 2026

$ 193.33

+5.16 +2.74%

Open: 189.88
High: 193.49
Low: 188.94
Volume: 1,451,170
Previous Close on Wednesday, July 29th, 2026

$ 188.17

-5.44 -2.81%

Open: 194.11
High: 194.40
Low: 188.13
Volume: 867,493

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 189.88 193.49 188.94 193.33 1,451,170 +5.16 +2.74
2026-07-29 194.11 194.40 188.13 188.17 867,493 -5.44 -2.81
2026-07-28 193.20 194.13 191.62 193.61 396,485 -1.75 -0.90
2026-07-27 196.25 196.73 192.76 195.36 41,015 +0.72 +0.37
2026-07-24 194.58 196.04 193.67 194.64 430,246 -0.96 -0.49
2026-07-23 195.36 197.01 194.61 195.60 639,226 +0.11 +0.06
2026-07-22 194.63 197.06 194.38 195.49 367,107 +0.41 +0.21
2026-07-21 192.13 195.38 191.99 195.08 40,746 +6.11 +3.23
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 196.73
On 2026-07-27		 188.13
On 2026-07-29		 -2.27 -1.16 196.73
On 2026-07-27		 188.13
On 2026-07-29		 -4.37 193.02
10D 197.06
On 2026-07-22		 187.89
On 2026-07-17		 3.42 1.80 197.06
On 2026-07-22		 188.13
On 2026-07-29		 -4.53 192.96
20D 197.73
On 2026-07-02		 187.89
On 2026-07-17		 -2.14 -1.09 197.73
On 2026-07-02		 187.89
On 2026-07-17		 -4.98 193.03
WTD 196.73
On 2026-07-27		 188.13
On 2026-07-29		 -1.31 -0.67 196.73
On 2026-07-27		 188.13
On 2026-07-29		 -4.37 192.62
MTD 197.92
On 2026-07-01		 187.89
On 2026-07-17		 -6.48 -3.24 197.92
On 2026-07-01		 187.89
On 2026-07-17		 -5.07 193.15
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
VLUE

iShares Edge MSCI USA Value Factor ETF

193.33 +5.16 +2.74 1,451,170