Indicators

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

28.95 +0.31 (+1.08%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.76	23.96	23.70	23.95	203,277	+0.17(+0.72%)
Jan 30, 2023	23.84	23.94	23.77	23.77	600,459	-0.16(-0.68%)
Jan 27, 2023	23.87	23.97	23.81	23.94	1,095,069	+0.01(+0.06%)
Jan 26, 2023	23.90	23.93	23.74	23.92	348,078	+0.06(+0.26%)
Jan 25, 2023	23.65	23.87	23.64	23.86	216,906	+0.15(+0.64%)
Jan 24, 2023	23.57	23.74	23.51	23.71	252,017	+0.02(+0.08%)
Jan 23, 2023	23.56	23.70	23.53	23.69	283,173	+0.06(+0.24%)
Jan 20, 2023	23.43	23.64	23.37	23.63	283,631	+0.18(+0.77%)
Jan 19, 2023	23.37	23.48	23.32	23.45	329,738	+0.00(+0.02%)
Jan 18, 2023	23.78	23.79	23.45	23.45	390,648	-0.14(-0.59%)
Jan 17, 2023	23.63	23.68	23.52	23.58	586,500	+0.03(+0.12%)
Jan 13, 2023	23.37	23.56	23.37	23.56	311,264	+0.08(+0.32%)
Jan 12, 2023	23.32	23.51	23.11	23.48	313,383	+0.47(+2.03%)
Jan 11, 2023	23.00	23.03	22.91	23.01	405,973	+0.10(+0.42%)
Jan 10, 2023	22.84	22.92	22.75	22.92	286,717	+0.08(+0.33%)
Jan 09, 2023	22.97	23.06	22.84	22.84	335,749	+0.01(+0.04%)
Jan 06, 2023	22.44	22.84	22.33	22.83	416,879	+0.50(+2.22%)
Jan 05, 2023	22.29	22.40	22.25	22.34	421,253	-0.14(-0.64%)
Jan 04, 2023	22.52	22.57	22.39	22.48	357,213	+0.17(+0.77%)

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.