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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	30.22	30.42	30.42	30.42	30.22	12,640
August 12, 2025	29.77	30.1	30.1	30.11	29.77	17,103
August 11, 2025	29.73	29.49	29.49	29.73	29.49	16,300
August 08, 2025	29.47	29.5	29.5	29.5	29.47	301
August 07, 2025	29.35	29.19	29.19	29.35	29.13	8,600
August 06, 2025	29.2	29.15	29.15	29.22	29.15	640
August 05, 2025	29.32	29.28	29.28	29.32	29.17	1,400
August 01, 2025	28.83	28.82	28.82	28.87	28.61	31,533
July 31, 2025	29.51	29.38	29.38	29.55	29.34	3,000
July 30, 2025	29.82	29.66	29.66	29.82	29.66	700
July 29, 2025	29.66	29.66	29.66	29.66	29.66	0
July 28, 2025	29.62	29.66	29.66	29.66	29.62	203
July 25, 2025	29.71	29.71	29.71	29.71	29.71	200
July 24, 2025	29.61	29.59	29.59	29.62	29.59	310
July 23, 2025	29.5	29.69	29.69	29.72	29.5	3,300
July 22, 2025	29.32	29.32	29.32	29.32	29.23	2,000
July 21, 2025	29.31	29.31	29.31	29.31	29.31	302
July 18, 2025	29.47	29.35	29.35	29.47	29.3	7,900
July 17, 2025	29.38	29.38	29.38	29.39	29.38	2,000
July 16, 2025	29.05	29.03	29.11	29.05	28.99	511
July 15, 2025	29.44	29.44	29.44	29.44	29.44	8,300
July 14, 2025	29.44	29.52	29.52	29.52	29.44	303
July 11, 2025	29.56	29.58	29.58	29.58	29.54	300
July 10, 2025	29.85	29.84	29.84	29.85	29.8	1,228
July 09, 2025	29.6	29.6	29.6	29.6	29.6	100
July 08, 2025	29.55	29.59	29.59	29.65	29.55	700
July 07, 2025	29.58	29.34	29.34	29.58	29.34	400
July 04, 2025	29.5	29.5	29.5	29.5	29.5	0
July 03, 2025	29.49	29.46	29.46	29.49	29.46	6,800
July 02, 2025	29.23	29.36	29.36	29.36	29.23	1,100
June 30, 2025	28.94	28.92	28.92	28.95	28.92	403
June 27, 2025	28.98	28.9	28.9	28.98	28.86	1,000
June 26, 2025	28.68	28.74	28.74	28.74	28.68	1,600
June 25, 2025	28.72	28.73	28.73	28.76	28.68	600
June 24, 2025	28.89	29.02	28.87	29.02	28.89	5,534
June 23, 2025	28.59	28.57	28.42	28.59	28.32	15,503
June 20, 2025	28.52	28.42	28.27	28.52	28.35	8,500
June 19, 2025	28.25	28.25	28.1	28.25	28.25	0
June 18, 2025	28.29	28.25	28.1	28.29	28.25	600
June 17, 2025	28.21	28.07	27.92	28.26	28.07	12,700
June 16, 2025	28.1	28.13	27.98	28.13	28.09	14,325
June 13, 2025	28.05	28.02	27.87	28.05	28.02	7,000
June 12, 2025	28.21	28.23	28.08	28.24	28.21	5,300
June 11, 2025	28.4	28.25	28.1	28.4	28.25	1,100
June 10, 2025	28.46	28.46	28.31	28.46	28.46	5,000
June 09, 2025	28.31	28.21	28.06	28.31	28.21	7,603
June 06, 2025	27.69	27.69	27.55	27.69	27.69	0
June 05, 2025	27.7	27.78	27.64	27.81	27.7	21,300
June 04, 2025	27.78	27.78	27.64	27.78	27.78	7,101
June 03, 2025	27.49	27.49	27.35	27.49	27.49	0
June 02, 2025	27.31	27.54	27.39	27.54	27.31	15,600
May 30, 2025	27.48	27.49	27.35	27.49	27.45	18,800
May 29, 2025	27.68	27.68	27.54	27.68	27.68	137
May 28, 2025	27.81	27.74	27.6	27.81	27.74	1,400
May 27, 2025	27.79	27.86	27.72	27.87	27.79	2,400
May 26, 2025	27.31	27.31	27.17	27.31	27.31	0
May 23, 2025	27.28	27.31	27.17	27.31	27.22	29,400
May 22, 2025	27.75	27.69	27.55	27.75	27.69	200

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