Indicators

Intl Value Factor Ishares Edge MSCI ETF (NY: IVLU )

28.95 +0.31 (+1.08%)

Official Closing Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.14	18.16	18.09	18.13	19,492	-0.02(-0.13%)
Jan 30, 2017	18.08	18.16	18.08	18.16	7,244	-0.14(-0.78%)
Jan 27, 2017	18.35	18.35	18.26	18.30	18,527	-0.10(-0.54%)
Jan 26, 2017	18.45	18.46	18.39	18.40	10,017	-0.05(-0.25%)
Jan 25, 2017	18.42	18.44	18.37	18.44	5,930	+0.22(+1.19%)
Jan 24, 2017	18.15	18.23	18.13	18.23	7,354	+0.10(+0.53%)
Jan 23, 2017	18.12	18.16	18.07	18.13	7,589	-0.02(-0.13%)
Jan 20, 2017	18.15	18.19	18.12	18.16	15,904	+0.08(+0.44%)
Jan 19, 2017	18.10	18.10	18.03	18.08	24,594	-0.02(-0.13%)
Jan 18, 2017	18.10	18.12	18.06	18.10	7,370	-0.05(-0.26%)
Jan 17, 2017	18.93	19.31	18.11	18.15	5,221	-0.02(-0.09%)
Jan 13, 2017		18.16	18.16	18.16	0	+0.03(+0.18%)
Jan 12, 2017	18.14	18.14	18.06	18.13	32,877	-0.01(-0.04%)
Jan 11, 2017	18.22	18.22	18.00	18.14	27,100	+0.13(+0.71%)
Jan 10, 2017	18.02	18.06	17.99	18.01	292,504	+0.06(+0.31%)
Jan 09, 2017	17.96	17.98	17.92	17.96	4,406	-0.06(-0.35%)
Jan 06, 2017	18.04	18.04	17.97	18.02	13,309	-0.14(-0.74%)
Jan 05, 2017	18.09	18.17	18.09	18.16	38,858	+0.17(+0.97%)
Jan 04, 2017	17.89	17.99	17.88	17.98	25,188	+0.25(+1.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.