iShares MSCI USA Value Factor ETF

VLUE
🏛️ usa →
124.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 123.45 123.45 123.44 123.44 2.3K
09:32 123.59 123.59 123.59 123.59 0.1K
09:34 123.73 123.73 123.73 123.73 0.2K
09:38 123.95 123.95 123.95 123.95 1.8K
09:43 124.02 124.02 123.97 123.97 1.1K
09:45 124.02 124.02 124.02 124.02 45.4K
09:46 123.97 123.97 123.97 123.97 1.6K
09:53 123.87 123.87 123.86 123.86 0.4K
09:54 123.86 123.86 123.86 123.86 0.7K
09:56 123.92 123.92 123.92 123.92 0.2K
09:57 123.88 123.88 123.88 123.88 58.9K
10:01 123.91 123.91 123.91 123.91 0.5K
10:03 123.88 123.90 123.88 123.90 0.5K
10:04 123.97 123.97 123.97 123.97 0.3K
10:05 123.94 123.94 123.94 123.94 0.2K
10:07 123.95 123.95 123.92 123.92 0.8K
10:08 123.98 123.98 123.98 123.98 1.7K
10:11 124.08 124.08 124.08 124.08 0.5K
10:12 124.07 124.07 124.04 124.04 0.6K
10:15 124.08 124.08 124.08 124.08 0.6K
10:21 124.00 124.00 124.00 124.00 0.9K
10:28 123.93 123.93 123.93 123.93 0.4K
10:30 123.97 123.97 123.97 123.97 0.5K
10:34 123.92 123.92 123.92 123.92 0.4K
10:37 124.01 124.01 124.01 124.01 0.4K
10:41 124.10 124.10 124.10 124.10 0.6K
10:45 124.11 124.11 124.11 124.11 0.7K
10:49 124.11 124.11 124.11 124.11 0.1K
10:50 124.08 124.08 124.08 124.08 0.3K
10:51 124.08 124.08 124.08 124.08 0.2K
10:54 124.09 124.09 124.08 124.08 1.1K
10:59 124.05 124.05 124.05 124.05 0.2K
11:00 124.07 124.07 124.07 124.07 0.8K
11:05 123.99 123.99 123.99 123.99 0.5K
11:06 123.99 123.99 123.99 123.99 0.3K
11:07 124.00 124.00 123.99 123.99 0.6K
11:11 123.89 123.89 123.89 123.89 0.3K
11:12 123.86 123.86 123.86 123.86 0.3K
11:15 123.84 123.84 123.84 123.84 1.6K
11:20 123.87 123.87 123.87 123.87 0.8K
11:23 123.84 123.84 123.84 123.84 0.7K
11:24 123.82 123.82 123.82 123.82 1.4K
11:27 123.80 123.80 123.80 123.80 0.4K
11:28 123.79 123.79 123.79 123.79 0.4K
11:30 123.82 123.85 123.82 123.85 1.2K
11:31 123.85 123.85 123.85 123.85 0.6K
11:32 123.83 123.83 123.83 123.83 0.8K
11:35 123.83 123.83 123.83 123.83 0.2K
11:36 123.83 123.83 123.83 123.83 0.9K
11:46 123.70 123.70 123.70 123.70 0.4K
11:47 123.69 123.69 123.69 123.69 0.8K
11:49 123.64 123.64 123.64 123.64 1.2K
11:55 123.54 123.54 123.54 123.54 0.4K
11:56 123.48 123.48 123.48 123.48 0.1K
11:58 123.46 123.46 123.40 123.40 0.6K
11:59 123.39 123.39 123.37 123.39 0.5K
12:00 123.37 123.37 123.37 123.37 0.2K
12:01 123.43 123.43 123.43 123.43 1.1K
12:03 123.41 123.41 123.41 123.41 0.3K
12:05 123.46 123.46 123.46 123.46 0.2K
12:06 123.36 123.36 123.32 123.32 1.8K
12:07 123.34 123.34 123.34 123.34 0.1K
12:08 123.40 123.40 123.40 123.40 0.5K
12:11 123.28 123.28 123.28 123.28 0.3K
12:13 123.25 123.25 123.25 123.25 0.3K
12:14 123.30 123.30 123.30 123.30 1.2K
12:15 123.30 123.30 123.30 123.30 3.5K
12:17 123.23 123.23 123.23 123.23 0.5K
12:18 123.33 123.33 123.33 123.33 0.7K
12:20 123.37 123.37 123.37 123.37 0.4K
12:21 123.37 123.37 123.37 123.37 0.9K
12:25 123.41 123.41 123.41 123.41 0.2K
12:26 123.43 123.43 123.42 123.42 0.2K
12:28 123.48 123.48 123.48 123.48 1.1K
12:35 123.55 123.55 123.55 123.55 0.6K
12:42 123.59 123.59 123.59 123.59 0.2K
12:43 123.61 123.61 123.58 123.58 2.6K
12:44 123.64 123.64 123.60 123.60 0.5K
12:47 123.59 123.59 123.59 123.59 0.2K
12:48 123.58 123.58 123.58 123.58 0.5K
12:50 123.54 123.54 123.54 123.54 0.4K
12:51 123.54 123.54 123.54 123.54 0.3K
12:52 123.58 123.58 123.58 123.58 0.7K
12:57 123.56 123.56 123.56 123.56 0.2K
12:59 123.57 123.57 123.52 123.52 1.2K
13:00 123.53 123.53 123.53 123.53 1.0K
13:02 123.55 123.55 123.55 123.55 0.6K
13:10 123.71 123.71 123.71 123.71 0.2K
13:11 123.72 123.72 123.72 123.72 0.7K
13:15 123.70 123.70 123.70 123.70 0.4K
13:16 123.68 123.68 123.68 123.68 11.3K
13:17 123.66 123.66 123.66 123.66 1.4K
13:31 123.71 123.71 123.71 123.71 0.4K
13:36 123.69 123.69 123.69 123.69 0.2K
13:37 123.72 123.72 123.72 123.72 0.9K
13:44 123.61 123.61 123.61 123.61 0.2K
13:45 123.61 123.61 123.61 123.61 0.1K
13:46 123.55 123.55 123.53 123.55 0.9K
13:47 123.54 123.54 123.54 123.54 0.1K
13:50 123.50 123.50 123.50 123.50 0.9K
14:00 123.47 123.50 123.47 123.50 0.5K
14:03 123.48 123.48 123.48 123.48 0.4K
14:05 123.48 123.48 123.48 123.48 0.6K
14:08 123.46 123.46 123.46 123.46 0.3K
14:09 123.45 123.45 123.45 123.45 0.2K
14:11 123.46 123.46 123.46 123.46 0.9K
14:16 123.59 123.59 123.59 123.59 0.4K
14:21 123.53 123.53 123.53 123.53 0.5K
14:25 123.51 123.51 123.51 123.51 1.0K
14:27 123.51 123.51 123.51 123.51 0.1K
14:32 123.55 123.55 123.55 123.55 0.4K
14:33 123.58 123.58 123.57 123.57 0.6K
14:42 123.54 123.54 123.54 123.54 0.5K
14:44 123.57 123.57 123.57 123.57 4.2K
14:49 123.50 123.50 123.50 123.50 0.2K
14:51 123.53 123.53 123.53 123.53 0.5K
14:53 123.59 123.59 123.59 123.59 0.1K
14:56 123.58 123.58 123.58 123.58 0.5K
14:57 123.56 123.56 123.56 123.56 0.3K
14:58 123.56 123.56 123.54 123.54 0.5K
14:59 123.57 123.58 123.56 123.58 3.7K
15:02 123.49 123.49 123.49 123.49 0.9K
15:07 123.43 123.43 123.43 123.43 0.3K
15:08 123.44 123.44 123.44 123.44 0.8K
15:10 123.44 123.44 123.44 123.44 0.3K
15:11 123.47 123.48 123.47 123.48 1.7K
15:13 123.48 123.48 123.48 123.48 0.7K
15:14 123.46 123.46 123.46 123.46 0.5K
15:15 123.47 123.47 123.47 123.47 7.3K
15:16 123.47 123.47 123.47 123.47 0.7K
15:17 123.48 123.48 123.48 123.48 1.1K
15:18 123.47 123.47 123.47 123.47 2.0K
15:19 123.49 123.50 123.49 123.50 0.6K
15:21 123.52 123.52 123.52 123.52 0.3K
15:23 123.48 123.48 123.48 123.48 0.6K
15:28 123.51 123.51 123.51 123.51 0.4K
15:30 123.50 123.50 123.50 123.50 0.2K
15:31 123.54 123.54 123.54 123.54 1.1K
15:32 123.53 123.54 123.53 123.54 1.6K
15:38 123.50 123.51 123.50 123.51 1.2K
15:39 123.56 123.56 123.56 123.56 1.4K
15:42 123.55 123.55 123.55 123.55 0.1K
15:43 123.53 123.55 123.53 123.55 1.6K
15:47 123.61 123.61 123.61 123.61 0.5K
15:48 123.64 123.76 123.63 123.76 38.2K
15:49 123.76 123.76 123.73 123.73 2.0K
15:50 123.74 123.74 123.74 123.74 3.4K
15:53 123.63 123.66 123.63 123.66 0.7K
15:55 123.62 123.62 123.57 123.59 5.3K
15:56 123.59 123.59 123.59 123.59 1.9K
15:58 123.63 123.63 123.63 123.63 0.4K
15:59 123.64 123.64 123.60 123.60 6.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 123.85 124.87 123.80 124.63 0.5M
2025-09-25 123.13 123.62 122.63 123.35 0.5M
2025-09-24 123.64 124.11 123.23 123.60 0.3M
2025-09-23 123.20 124.61 123.20 123.47 0.2M
2025-09-22 122.79 123.27 122.66 123.05 0.2M
2025-09-19 123.90 123.90 122.89 123.09 0.2M
2025-09-18 123.50 124.32 123.06 123.99 6.0M
2025-09-17 121.14 122.73 120.56 121.50 0.6M
2025-09-16 121.16 121.51 120.50 121.10 0.3M
2025-09-15 121.87 122.29 121.44 121.72 0.2M
2025-09-12 122.16 122.41 121.57 121.65 0.5M
2025-09-11 120.89 122.51 120.85 122.26 0.2M
2025-09-10 120.28 120.64 119.65 120.39 0.3M
2025-09-09 119.85 120.29 119.74 120.08 0.5M
2025-09-08 120.12 120.12 119.10 119.94 0.6M
2025-09-05 120.42 121.02 119.45 120.42 1.0M
2025-09-04 118.87 120.03 118.58 119.99 0.3M
2025-09-03 118.83 119.17 118.17 118.72 0.9M
2025-09-02 118.33 119.07 117.94 119.07 0.3M
2025-08-29 119.71 120.22 119.35 119.68 0.2M
2025-08-28 119.99 120.15 119.40 120.08 0.3M
2025-08-27 118.94 119.92 118.94 119.80 0.4M
2025-08-26 118.81 119.24 118.77 119.15 0.4M
2025-08-25 119.34 119.39 118.90 118.94 0.4M
2025-08-22 117.27 119.69 117.27 119.43 0.3M
2025-08-21 116.60 116.96 116.12 116.77 0.3M
2025-08-20 117.59 117.59 116.50 117.04 0.2M
2025-08-19 117.41 118.65 117.41 117.87 0.4M
2025-08-18 116.87 117.54 116.86 117.23 0.5M
2025-08-15 117.99 117.99 116.95 116.95 0.7M
2025-08-14 116.71 118.07 116.48 117.92 0.7M
2025-08-13 116.78 117.87 116.53 117.73 0.4M
2025-08-12 114.89 116.59 114.84 116.51 0.7M
2025-08-11 114.91 115.66 114.06 114.34 1.0M
2025-08-08 113.61 114.62 113.55 114.44 0.4M
2025-08-07 113.89 114.19 112.79 113.24 0.8M
2025-08-06 113.18 113.52 112.77 113.08 0.8M
2025-08-05 112.91 113.45 112.22 113.04 0.3M
2025-08-04 112.04 112.71 111.96 112.69 0.4M
2025-08-01 111.98 112.07 110.53 111.55 0.3M
2025-07-31 113.75 114.35 112.69 112.95 0.3M
2025-07-30 114.92 115.22 113.68 114.30 0.3M
2025-07-29 115.38 115.44 114.65 114.80 0.1M
2025-07-28 115.61 115.63 114.94 115.11 0.2M
2025-07-25 115.16 115.65 114.59 115.61 0.2M
2025-07-24 116.14 116.40 115.48 115.54 1.0M
2025-07-23 115.17 116.51 115.17 116.51 0.3M
2025-07-22 114.18 114.99 114.15 114.86 0.3M
2025-07-21 114.37 114.87 113.98 114.03 0.3M
2025-07-18 114.44 114.44 113.70 113.97 0.5M
2025-07-17 113.19 114.03 113.16 113.99 0.2M
2025-07-16 113.55 113.67 112.11 113.35 0.4M
2025-07-15 115.32 115.46 113.45 113.49 0.5M
2025-07-14 114.66 115.08 114.34 114.98 0.6M
2025-07-11 115.38 115.43 114.74 115.08 0.1M
2025-07-10 115.59 116.39 115.33 116.03 0.3M
2025-07-09 115.41 115.74 114.76 115.42 0.3M
2025-07-08 114.53 115.64 114.53 115.28 0.4M
2025-07-07 115.23 115.57 113.92 114.42 0.4M
2025-07-03 115.50 116.13 115.50 115.80 0.2M
2025-07-02 114.58 115.34 114.16 115.18 0.3M
2025-07-01 112.90 115.35 112.90 114.88 0.7M
2025-06-30 113.07 113.42 112.74 113.21 0.4M
2025-06-27 112.50 113.14 111.90 112.60 0.8M
2025-06-26 111.76 112.46 111.76 112.42 0.3M
2025-06-25 111.94 111.94 111.22 111.41 0.3M
2025-06-24 111.14 112.22 111.14 112.06 0.4M
2025-06-23 109.67 110.63 108.90 110.57 0.9M
2025-06-20 110.14 110.34 109.37 109.67 0.9M
2025-06-18 109.12 110.03 109.01 109.38 0.4M
2025-06-17 109.75 110.28 108.96 109.02 0.3M
2025-06-16 109.58 110.40 109.53 110.08 0.2M
2025-06-13 109.72 110.46 109.20 109.48 0.4M
2025-06-12 109.98 110.77 109.83 110.77 0.4M
2025-06-11 111.37 111.37 110.09 110.57 0.6M
2025-06-10 110.10 111.35 109.98 111.17 0.3M
2025-06-09 109.59 110.34 109.59 109.80 0.4M
2025-06-06 108.82 109.55 108.82 109.28 0.2M
2025-06-05 108.37 108.81 107.64 108.01 0.4M
2025-06-04 108.54 108.83 108.08 108.11 0.2M
2025-06-03 106.84 108.41 106.48 108.36 0.4M
2025-06-02 106.76 107.07 105.70 107.06 0.8M
2025-05-30 106.62 107.37 106.16 106.99 0.8M
2025-05-29 107.23 107.33 106.08 107.02 0.3M
2025-05-28 107.65 107.81 106.73 106.89 0.3M
2025-05-27 107.04 107.82 106.50 107.76 0.4M
2025-05-23 105.25 106.27 105.25 106.00 0.5M
2025-05-22 106.84 107.16 106.17 106.48 0.4M
2025-05-21 108.55 108.76 106.92 107.00 0.4M
2025-05-20 109.36 109.73 108.87 109.27 0.4M
2025-05-19 108.48 109.61 108.48 109.47 0.3M
2025-05-16 108.56 109.56 108.31 109.55 0.3M
2025-05-15 107.23 108.82 107.23 108.82 0.4M
2025-05-14 108.23 108.41 107.23 107.39 0.5M
2025-05-13 108.18 108.80 107.94 108.31 0.6M
2025-05-12 107.69 108.19 107.22 108.06 0.4M
2025-05-09 105.25 105.42 104.68 105.07 0.4M
2025-05-08 104.58 105.96 104.46 105.00 0.3M
2025-05-07 103.71 104.30 103.22 103.92 0.2M
2025-05-06 103.25 104.24 103.02 103.48 0.4M
2025-05-05 103.74 104.58 103.74 104.05 0.3M
2025-05-02 103.99 104.66 103.72 104.45 0.5M
2025-05-01 103.10 103.76 102.47 102.67 0.3M
2025-04-30 101.36 102.91 100.49 102.56 0.5M
2025-04-29 101.45 102.75 101.25 102.39 0.3M
2025-04-28 101.62 102.53 101.13 102.08 0.7M
2025-04-25 101.32 101.70 100.80 101.52 0.3M
2025-04-24 100.35 102.16 100.17 102.06 0.7M
2025-04-23 101.06 102.69 100.22 100.49 1.1M
2025-04-22 97.52 99.36 97.52 99.03 0.6M
2025-04-21 97.97 97.97 96.01 96.93 0.2M
2025-04-17 97.84 99.45 97.84 98.65 0.4M
2025-04-16 98.94 99.79 97.25 98.09 1.1M
2025-04-15 99.63 100.49 99.46 99.54 0.9M
2025-04-14 99.83 100.28 98.58 99.64 0.8M
2025-04-11 96.79 98.76 95.73 98.42 0.6M
2025-04-10 98.90 98.98 94.79 97.21 1.8M
2025-04-09 92.48 101.33 91.84 100.79 0.9M
2025-04-08 98.56 98.56 92.14 93.50 1.1M
2025-04-07 93.03 98.80 91.80 95.49 1.0M
2025-04-04 99.09 99.75 95.67 95.85 2.4M
2025-04-03 104.28 104.62 101.85 101.88 0.9M
2025-04-02 105.62 107.61 105.62 107.24 1.0M
2025-04-01 106.35 106.85 105.28 106.53 0.3M
2025-03-31 105.07 107.03 104.81 106.65 0.6M
2025-03-28 107.18 107.43 105.46 105.83 0.3M
2025-03-27 107.53 107.93 107.01 107.39 0.4M
2025-03-26 108.61 109.27 107.79 108.09 0.6M
2025-03-25 108.60 108.84 108.09 108.42 1.2M
2025-03-24 107.93 108.67 107.93 108.51 0.9M
2025-03-21 106.68 107.23 106.05 106.96 0.9M
2025-03-20 107.33 108.19 107.22 107.57 0.7M
2025-03-19 107.36 108.71 107.18 108.10 3.3M
2025-03-18 107.42 107.74 107.06 107.49 0.5M
2025-03-17 106.78 108.81 106.78 108.36 0.2M
2025-03-14 105.45 106.90 105.45 106.75 2.3M
2025-03-13 105.54 106.49 104.50 104.89 0.5M
2025-03-12 105.96 105.96 104.28 105.00 0.4M
2025-03-11 106.62 106.72 104.52 105.25 0.6M
2025-03-10 107.78 108.60 106.25 107.12 0.3M
2025-03-07 106.91 109.00 106.91 108.76 0.4M
2025-03-06 106.97 108.09 106.59 107.41 0.7M
2025-03-05 107.23 108.55 106.55 108.16 0.3M
2025-03-04 108.83 108.86 106.85 107.19 0.4M
2025-03-03 111.66 112.13 108.89 109.58 0.3M
2025-02-28 109.87 111.23 109.34 111.16 0.4M
2025-02-27 111.19 111.75 109.96 110.00 0.2M
2025-02-26 111.48 112.00 110.74 111.04 0.2M
2025-02-25 111.54 111.95 110.82 111.20 0.3M
2025-02-24 111.92 112.08 111.09 111.43 0.4M
2025-02-21 113.14 113.29 111.44 111.64 0.5M
2025-02-20 113.46 113.53 112.52 113.38 0.2M
2025-02-19 112.94 113.67 112.77 113.56 0.9M
2025-02-18 112.33 113.53 112.32 113.47 2.0M
2025-02-14 111.83 112.57 111.78 112.01 0.4M
2025-02-13 111.13 112.00 111.03 111.90 0.7M
2025-02-12 109.70 110.48 109.51 110.42 0.3M
2025-02-11 109.45 110.50 109.45 110.35 0.4M
2025-02-10 110.05 110.05 109.49 109.87 0.3M
2025-02-07 110.34 110.42 109.28 109.42 0.4M
2025-02-06 110.61 110.69 109.44 110.01 0.8M
2025-02-05 110.02 110.71 109.60 110.57 0.4M
2025-02-04 109.03 109.90 108.94 109.67 0.2M
2025-02-03 108.20 109.90 107.79 109.34 0.5M
2025-01-31 110.99 111.44 109.87 110.00 0.3M
2025-01-30 110.37 111.33 110.31 110.97 0.3M
2025-01-29 110.25 110.75 109.59 109.84 0.2M
2025-01-28 110.39 110.39 109.28 109.74 0.4M
2025-01-27 110.21 111.00 110.11 110.82 0.3M
2025-01-24 111.36 111.49 110.88 111.04 0.1M
2025-01-23 110.51 111.37 110.47 111.34 0.3M
2025-01-22 110.90 111.02 110.54 110.62 0.4M
2025-01-21 110.21 111.08 110.21 110.94 0.4M
2025-01-17 109.74 109.94 109.38 109.70 0.2M
2025-01-16 108.28 108.90 107.86 108.75 0.2M
2025-01-15 108.59 108.81 108.05 108.33 0.5M
2025-01-14 106.25 106.92 105.89 106.82 0.5M
2025-01-13 104.63 105.80 104.58 105.78 0.3M
2025-01-10 105.72 105.91 104.88 105.02 0.5M
2025-01-08 106.43 106.53 105.45 106.45 1.6M
2025-01-07 107.48 107.97 106.41 106.75 0.3M
2025-01-06 107.11 108.23 106.95 107.07 0.5M
2025-01-03 105.88 106.65 105.37 106.50 0.2M
2025-01-02 106.11 106.59 104.91 105.46 0.4M