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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.9	39.09	39.09	39.09	38.78	72,226
February 19, 2026	38.95	38.86	38.86	38.95	38.69	35,100
February 18, 2026	38.82	39.11	39.11	39.25	38.79	32,718
February 17, 2026	38.68	38.53	38.53	38.9	38.48	32,318
February 13, 2026	38.2	38.66	38.66	38.84	38.2	35,325
February 12, 2026	39.07	38.24	38.24	39.09	38.24	38,200
February 11, 2026	38.77	38.9	38.9	38.93	38.61	46,821
February 10, 2026	38.38	38.32	38.32	38.46	38.31	6,500
February 09, 2026	38.25	38.5	38.5	38.59	38.25	21,200
February 06, 2026	38.48	38.85	38.85	38.85	38.48	12,400
February 05, 2026	37.95	38.04	38.04	38.15	37.83	13,142
February 04, 2026	38.59	38.27	38.27	38.61	37.96	35,721
February 03, 2026	38.57	38.21	38.21	38.57	38.01	15,422
February 02, 2026	37.89	38.39	38.39	38.41	37.89	9,200
January 30, 2026	37.57	37.55	37.55	37.57	37.39	13,800
January 29, 2026	37.54	37.5	37.5	37.58	37.4	30,800
January 28, 2026	37.54	37.72	37.72	37.74	37.54	5,415
January 27, 2026	37.27	37.32	37.32	37.32	37.25	3,200
January 26, 2026	37.13	37.27	37.27	37.27	37.13	716
January 23, 2026	37.58	37.21	37.21	37.58	37.15	1,700
January 22, 2026	38.03	37.99	37.99	38.15	37.97	7,346
January 21, 2026	37.89	37.99	37.99	38.15	37.74	15,000
January 20, 2026	37.11	37.06	37.06	37.42	36.98	4,100
January 19, 2026	36.92	36.9	36.9	37	36.9	4,316
January 16, 2026	37.68	37.66	37.66	37.75	37.65	1,400
January 15, 2026	37.71	37.66	37.66	37.82	37.66	7,804
January 14, 2026	37.37	37.37	37.37	37.4	37.2	7,500
January 13, 2026	37.54	37.36	37.36	37.54	37.36	5,000
January 12, 2026	37.3	37.39	37.39	37.42	37.26	2,106
January 09, 2026	37.4	37.65	37.65	37.65	37.23	909
January 08, 2026	36.94	37.01	37.01	37.1	36.94	4,800
January 07, 2026	37.01	36.8	36.8	37.01	36.8	2,000
January 06, 2026	36.69	36.97	36.97	36.97	36.69	5,701
January 05, 2026	36.22	36.24	36.24	36.31	36.19	5,248
January 02, 2026	35.86	35.86	35.86	35.86	35.86	200
December 31, 2025	35.27	35.21	35.21	35.38	35.21	1,600
December 30, 2025	35.45	35.45	35.45	35.45	35.45	200
December 29, 2025	35.59	35.65	35.47	35.65	35.59	232
December 23, 2025	35.47	35.42	35.42	35.54	35.42	313
December 22, 2025	35.74	35.66	35.66	35.74	35.5	2,200
December 19, 2025	35.05	35.5	35.5	35.56	35.05	1,243
December 18, 2025	35.23	35.12	35.12	35.34	35.12	8,628
December 17, 2025	35.1	34.81	34.81	35.1	34.8	15,500
December 16, 2025	35.22	35.04	35.04	35.22	34.9	9,311
December 15, 2025	35.36	35.39	35.39	35.42	35.36	401
December 12, 2025	35.69	35.33	35.33	35.69	35.31	11,214
December 11, 2025	35.68	35.77	35.77	35.79	35.62	703
December 10, 2025	35.34	35.74	35.74	35.74	35.34	6,300
December 09, 2025	35.2	35.19	35.19	35.2	35.19	201
December 08, 2025	35.12	35.09	35.09	35.14	35.06	521
December 05, 2025	35.3	35.09	35.09	35.3	35.09	700
December 04, 2025	35.23	35.23	35.23	35.23	35.23	100
December 03, 2025	35.17	35.17	35.17	35.17	35.17	0
December 02, 2025	35.08	35.17	35.17	35.2	34.99	900
December 01, 2025	34.8	34.99	34.99	35.01	34.8	600
November 28, 2025	34.8	35.01	35.01	35.01	34.8	428
November 27, 2025	34.8	34.8	34.8	34.8	34.8	5,500
November 26, 2025	34.75	34.88	34.88	34.89	34.75	5,500
November 25, 2025	34.59	34.65	34.65	34.65	34.54	1,405
November 24, 2025	33.85	34.21	34.21	34.21	33.85	510

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