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 (%)
Feb 28, 2017	18.27	18.28	18.21	18.21	3,194	-0.07(-0.38%)
Feb 27, 2017	18.20	18.28	18.20	18.28	87,231	+0.04(+0.21%)
Feb 24, 2017	18.23	18.27	18.17	18.24	8,999	-0.18(-0.99%)
Feb 23, 2017	18.47	18.47	18.37	18.43	5,987	+0.02(+0.08%)
Feb 22, 2017	18.36	18.41	18.34	18.41	8,574	+0.00(+0.02%)
Feb 21, 2017	18.39	18.42	18.39	18.40	7,578	+0.11(+0.58%)
Feb 17, 2017		18.30	18.30	18.30	0	-0.10(-0.56%)
Feb 16, 2017	18.40	18.43	18.36	18.40	14,291	-0.01(-0.04%)
Feb 15, 2017	18.25	18.43	18.25	18.41	10,367	+0.05(+0.26%)
Feb 14, 2017	18.27	18.36	18.23	18.36	6,420	-0.03(-0.15%)
Feb 13, 2017	18.43	18.43	18.34	18.39	12,952	+0.17(+0.94%)
Feb 10, 2017	18.27	18.27	18.20	18.22	14,315	+0.04(+0.22%)
Feb 09, 2017	18.11	18.19	18.11	18.18	282,854	+0.08(+0.44%)
Feb 08, 2017	18.08	18.12	18.08	18.10	3,432	+0.04(+0.22%)
Feb 07, 2017	18.11	18.11	18.06	18.06	5,016	-0.06(-0.33%)
Feb 06, 2017	18.09	18.16	18.07	18.12	7,092	-0.16(-0.85%)
Feb 03, 2017	18.29	18.31	18.25	18.27	7,641	+0.08(+0.44%)
Feb 02, 2017	18.19	18.20	18.16	18.20	7,234	-0.08(-0.43%)

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.