iShares MSCI USA Value Factor Index ETF - XVLU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	34.07	34.21	34.21	34.21	33.83	14,600
November 06, 2025	34.28	34.32	34.32	34.32	34.18	500
November 05, 2025	34.43	34.48	34.48	34.48	34.43	300
November 04, 2025	34.1	33.96	33.96	34.1	33.96	1,900
November 03, 2025	34.57	34.4	34.4	34.57	34.37	740
October 31, 2025	34.33	34.34	34.34	34.34	34.13	7,200
October 30, 2025	34.23	34.06	34.06	34.25	34.06	6,500
October 29, 2025	34.38	34.09	34.09	34.38	34.09	19,430
October 28, 2025	34.15	34.25	34.25	34.33	34.15	9,000
October 27, 2025	34.32	34.31	34.31	34.34	34.27	1,328
October 24, 2025	34.2	34.11	34.11	34.2	34.11	6,200
October 23, 2025	33.56	33.6	33.6	33.63	33.56	15,000
October 22, 2025	33.66	33.4	33.4	33.66	33.34	25,000
October 21, 2025	33.51	33.51	33.51	33.51	33.51	0
October 20, 2025	33.47	33.48	33.48	33.54	33.42	6,503
October 17, 2025	33.05	33.1	33.1	33.17	33.02	1,300
October 16, 2025	33.38	32.93	32.93	33.38	32.93	6,500
October 15, 2025	33.27	33.27	33.27	33.3	33.12	1,000
October 14, 2025	32.55	32.99	32.99	33.1	32.55	6,803
October 10, 2025	33.03	32.25	32.25	33.14	32.25	17,200
October 09, 2025	33.15	33.11	33.11	33.15	33.05	8,801
October 08, 2025	33	33.21	33.21	33.3	33	1,900
October 07, 2025	33.01	32.95	32.95	33.01	32.95	300
October 06, 2025	33.54	33.3	33.3	33.54	33.3	4,500
October 03, 2025	33.45	33.39	33.39	33.5	33.33	1,200
October 02, 2025	33.17	33.27	33.27	33.27	33.17	5,200
October 01, 2025	32.75	33.14	33.14	33.14	32.75	9,300
September 30, 2025	32.52	32.61	32.61	32.61	32.46	701
September 29, 2025	32.62	32.55	32.55	32.66	32.55	503
September 26, 2025	32.5	32.59	32.59	32.6	32.5	2,400
September 25, 2025	32.25	32.22	32.22	32.25	32.21	2,500
September 24, 2025	32.14	32.21	32.21	32.26	32.14	12,701
September 23, 2025	32.38	32.19	32.05	32.38	32.19	13,100
September 22, 2025	31.97	32.07	32.07	32.07	31.97	1,700
September 19, 2025	32.05	32.03	32.03	32.05	31.93	1,600
September 18, 2025	32.15	32.15	32.15	32.28	32.14	7,401
September 17, 2025	31.56	31.57	31.57	31.57	31.53	500
September 16, 2025	31.31	31.41	31.41	31.41	31.27	812
September 15, 2025	31.69	31.41	31.41	31.69	31.41	5,200
September 12, 2025	31.76	31.71	31.71	31.76	31.71	1,612
September 11, 2025	31.71	31.76	31.76	31.76	31.71	200
September 10, 2025	31.26	31.26	31.26	31.26	31.26	100
September 09, 2025	31.09	31.19	31.19	31.19	31.09	600
September 08, 2025	30.98	31.04	31.04	31.06	30.97	1,104
September 05, 2025	31.15	31.28	31.28	31.33	31.08	7,758
September 04, 2025	31.01	31.07	31.07	31.07	31.01	2,400
September 03, 2025	30.66	30.7	30.7	30.73	30.58	10,810
September 02, 2025	30.66	30.69	30.69	30.7	30.62	1,407
August 29, 2025	30.79	30.77	30.77	30.79	30.77	311
August 28, 2025	30.88	30.97	30.97	30.97	30.87	6,700
August 27, 2025	31	30.99	30.99	31.01	30.96	18,100
August 26, 2025	30.86	30.82	30.82	30.86	30.82	300
August 25, 2025	30.95	30.95	30.95	30.95	30.95	200
August 22, 2025	30.94	30.96	30.96	31	30.94	6,400
August 21, 2025	30.33	30.42	30.42	30.44	30.33	22,400
August 20, 2025	30.57	30.45	30.45	30.57	30.34	1,700
August 19, 2025	30.72	30.64	30.64	30.72	30.63	300
August 18, 2025	30.36	30.36	30.36	30.36	30.36	100
August 15, 2025	30.45	30.34	30.34	30.45	30.33	7,604
August 14, 2025	30.31	30.36	30.36	30.36	30.28	300

iShares MSCI USA Value Factor Index ETF (XVLU.TO) TSX