$202.85
-0.85 (-0.417%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $167.79 | $204.34 | Wednesday, 3rd Jun 2026 VLUE stock ended at $202.85. This is 0.417% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 1.01% from a day low at $201.47 to a day high of $203.50. |
| 90 days | $137.85 | $204.34 | |
| 52 weeks | $107.62 | $204.34 |
Historical iShares Edge MSCI USA Value Factor ETF prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $203.32 | $203.50 | $201.47 | $202.85 | 565 256 |
| Jun 02, 2026 | $202.96 | $204.34 | $201.55 | $203.70 | 478 307 |
| Jun 01, 2026 | $199.72 | $202.21 | $199.16 | $201.48 | 3 497 340 |
| May 29, 2026 | $198.91 | $199.73 | $197.65 | $198.12 | 544 132 |
| May 28, 2026 | $195.82 | $197.35 | $193.78 | $195.95 | 603 531 |
| May 27, 2026 | $197.04 | $197.07 | $193.72 | $195.61 | 662 642 |
| May 26, 2026 | $191.15 | $195.25 | $190.49 | $194.55 | 1 139 760 |
| May 22, 2026 | $186.05 | $188.80 | $185.86 | $187.33 | 537 345 |
| May 21, 2026 | $181.63 | $185.01 | $181.07 | $184.92 | 713 403 |
| May 20, 2026 | $181.10 | $182.69 | $180.19 | $182.69 | 881 468 |
| May 19, 2026 | $176.38 | $180.16 | $174.79 | $178.29 | 954 659 |
| May 18, 2026 | $181.99 | $182.19 | $176.39 | $178.07 | 1 415 672 |
| May 15, 2026 | $180.96 | $181.33 | $179.51 | $179.78 | 1 115 420 |
| May 14, 2026 | $184.18 | $185.89 | $183.96 | $184.16 | 548 625 |
| May 13, 2026 | $184.58 | $184.70 | $182.14 | $183.86 | 597 672 |
| May 12, 2026 | $183.29 | $183.29 | $178.34 | $182.23 | 2 645 964 |
| May 11, 2026 | $185.70 | $186.95 | $183.83 | $185.19 | 1 522 382 |
| May 08, 2026 | $177.58 | $183.00 | $177.11 | $182.59 | 1 004 322 |
| May 07, 2026 | $176.25 | $177.13 | $173.94 | $174.81 | 1 350 886 |
| May 06, 2026 | $176.03 | $177.41 | $174.27 | $177.36 | 877 796 |
| May 05, 2026 | $170.46 | $174.57 | $170.46 | $173.91 | 842 434 |
| May 04, 2026 | $168.69 | $169.91 | $167.79 | $167.96 | 2 396 571 |
| May 01, 2026 | $166.83 | $169.20 | $166.83 | $168.31 | 722 610 |
| Apr 30, 2026 | $165.71 | $167.28 | $165.07 | $167.07 | 759 941 |
| Apr 29, 2026 | $163.66 | $164.97 | $163.33 | $164.97 | 536 800 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VLUE stock historical prices to predict future price movements?
Trend Analysis: Examine the VLUE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VLUE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy VLUE