Indicators

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

28.64 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.62	21.62	21.62	0	+0.01(+0.04%)
Dec 28, 2017	21.62	21.64	21.61	21.61	10,958	+0.04(+0.19%)
Dec 27, 2017	21.59	21.62	21.55	21.57	48,410	+0.01(+0.04%)
Dec 26, 2017	21.53	21.61	21.53	21.56	13,920	-0.01(-0.04%)
Dec 22, 2017	21.55	21.57	21.52	21.57	17,420	+0.06(+0.27%)
Dec 21, 2017	21.45	21.56	21.44	21.51	17,768	+0.16(+0.73%)
Dec 20, 2017	21.49	21.49	21.35	21.35	14,810	-0.04(-0.20%)
Dec 19, 2017	21.44	21.44	21.35	21.40	15,474	-0.08(-0.36%)
Dec 18, 2017	21.41	21.53	21.41	21.48	16,547	+0.27(+1.29%)
Dec 15, 2017	21.20	21.24	21.19	21.20	14,110	-0.02(-0.11%)
Dec 14, 2017	21.32	21.32	21.21	21.23	76,136	-0.10(-0.45%)
Dec 13, 2017	21.31	21.36	21.27	21.32	5,572	+0.06(+0.30%)
Dec 12, 2017	21.22	21.29	21.22	21.26	15,471	+0.05(+0.23%)
Dec 11, 2017	21.17	21.23	21.17	21.21	7,555	+0.06(+0.27%)
Dec 08, 2017	21.11	21.15	21.09	21.15	4,848	+0.18(+0.88%)
Dec 07, 2017	20.90	21.02	20.90	20.97	6,604	+0.08(+0.38%)
Dec 06, 2017	20.90	20.92	20.87	20.89	11,611	-0.11(-0.54%)
Dec 05, 2017	20.99	21.08	20.99	21.00	7,605	-0.02(-0.08%)
Dec 04, 2017	21.11	21.13	21.02	21.02	375,693	-0.08(-0.38%)

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.