Indicators

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

28.73 -0.10 (-0.35%)

Streaming Delayed Price Updated: 1:41 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	26.48	26.60	26.46	26.51	176,668	+0.01(+0.04%)
Dec 28, 2023	26.56	26.60	26.48	26.50	392,019	-0.06(-0.23%)
Dec 27, 2023	26.48	26.58	26.46	26.56	443,108	+0.10(+0.38%)
Dec 26, 2023	26.31	26.50	26.31	26.46	417,098	+0.09(+0.34%)
Dec 22, 2023	26.34	26.47	26.30	26.37	610,134	+0.14(+0.53%)
Dec 21, 2023	26.10	26.25	26.05	26.23	340,701	+0.42(+1.63%)
Dec 20, 2023	26.06	26.14	25.79	25.81	608,133	-0.25(-0.95%)
Dec 19, 2023	25.98	26.07	25.97	26.06	414,509	+0.23(+0.91%)
Dec 18, 2023	25.88	25.89	25.79	25.82	224,333	+0.05(+0.21%)
Dec 15, 2023	25.92	25.95	25.76	25.77	360,834	-0.34(-1.29%)
Dec 14, 2023	25.97	26.18	25.93	26.11	760,598	+0.20(+0.75%)
Dec 13, 2023	25.54	25.92	25.42	25.91	714,723	+0.30(+1.18%)
Dec 12, 2023	25.57	25.62	25.49	25.61	204,516	-0.04(-0.15%)
Dec 11, 2023	25.59	25.66	25.56	25.65	343,451	+0.05(+0.19%)
Dec 08, 2023	25.46	25.62	25.45	25.60	164,360	+0.03(+0.13%)
Dec 07, 2023	25.45	25.62	25.37	25.57	245,087	+0.13(+0.52%)
Dec 06, 2023	25.58	25.66	25.42	25.43	378,184	+0.07(+0.27%)
Dec 05, 2023	25.38	25.44	25.34	25.37	235,170	-0.10(-0.38%)
Dec 04, 2023	25.40	25.50	25.38	25.46	319,784	-0.20(-0.76%)

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.