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 (%)
Dec 31, 2018	18.41	18.47	18.26	18.35	309,382	-0.06(-0.32%)
Dec 28, 2018	18.47	18.49	18.29	18.41	278,039	+0.18(+1.01%)
Dec 27, 2018	18.00	18.28	17.85	18.23	195,442	-0.01(-0.05%)
Dec 26, 2018	17.90	18.23	17.79	18.23	150,171	+0.38(+2.11%)
Dec 24, 2018	17.95	18.07	17.81	17.86	606,133	-0.14(-0.79%)
Dec 21, 2018	18.18	18.32	17.98	18.00	422,839	-0.42(-2.28%)
Dec 20, 2018	18.50	18.54	18.33	18.42	164,436	-0.10(-0.54%)
Dec 19, 2018	18.73	18.85	18.45	18.52	156,181	-0.17(-0.90%)
Dec 18, 2018	18.75	18.82	18.61	18.69	136,805	+0.02(+0.08%)
Dec 17, 2018	18.84	18.85	18.55	18.67	103,680	-0.13(-0.70%)
Dec 14, 2018	18.87	18.92	18.80	18.80	98,752	-0.27(-1.39%)
Dec 13, 2018	19.04	19.13	18.99	19.07	238,179	+0.00(+0.00%)
Dec 12, 2018	19.08	19.17	19.01	19.07	178,083	+0.34(+1.81%)
Dec 11, 2018	18.87	18.92	18.64	18.73	153,186	-0.01(-0.04%)
Dec 10, 2018	18.79	18.80	18.58	18.74	124,255	-0.14(-0.75%)
Dec 07, 2018	19.15	19.20	18.86	18.88	273,801	-0.23(-1.21%)
Dec 06, 2018	18.97	19.13	18.81	19.11	252,455	-0.17(-0.90%)
Dec 04, 2018	19.70	19.70	19.27	19.28	60,965	-0.55(-2.80%)

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.