Indicators

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

28.83 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	21.85	21.87	21.62	21.62	42,215	-0.28(-1.27%)
Feb 27, 2018	22.00	22.06	21.88	21.89	39,281	-0.23(-1.04%)
Feb 26, 2018	22.04	22.15	21.98	22.12	17,167	+0.20(+0.93%)
Feb 23, 2018	21.79	21.92	21.79	21.92	3,931	+0.25(+1.13%)
Feb 22, 2018	21.67	21.76	21.66	21.67	24,759	+0.03(+0.15%)
Feb 21, 2018	21.72	21.75	21.58	21.64	23,303	-0.02(-0.08%)
Feb 20, 2018	21.77	21.83	21.66	21.66	24,568	-0.25(-1.14%)
Feb 16, 2018		21.91	21.91	21.91	0	+0.21(+0.96%)
Feb 15, 2018		21.75	21.59	21.70	506,191	-0.06(-0.26%)
Feb 14, 2018	21.21	21.75	21.21	21.75	34,846	+0.36(+1.70%)
Feb 13, 2018	21.32	21.39	21.29	21.39	18,790	-0.14(-0.65%)
Feb 12, 2018	21.43	21.57	21.28	21.53	30,810	+0.31(+1.45%)
Feb 09, 2018	21.19	21.25	20.69	21.22	27,091	+0.14(+0.66%)
Feb 08, 2018	21.61	21.62	21.08	21.08	16,235	-0.56(-2.61%)
Feb 07, 2018		21.84	21.65	21.65	208,881	-0.31(-1.42%)
Feb 06, 2018	21.50	21.98	21.50	21.96	36,050	+0.31(+1.44%)
Feb 05, 2018	22.11	22.19	21.38	21.65	71,759	-0.73(-3.25%)
Feb 02, 2018	22.66	22.66	22.38	22.38	29,583	-0.48(-2.12%)

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.