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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.12	33.66	33.66	33.82	33.12	11,365
November 20, 2025	34.14	32.97	32.97	34.16	32.96	23,200
November 19, 2025	33.67	33.76	33.76	33.91	33.62	8,000
November 18, 2025	33.6	33.61	33.61	33.74	33.46	3,600
November 17, 2025	34.3	33.82	33.82	34.36	33.82	6,600
November 14, 2025	34.02	34.36	34.36	34.52	34.02	810
November 13, 2025	34.93	34.42	34.42	34.93	34.39	15,200
November 12, 2025	34.9	34.82	34.82	34.9	34.82	300
November 11, 2025	34.46	34.55	34.55	34.6	34.46	643
November 10, 2025	34.42	34.56	34.56	34.59	34.42	5,500
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

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