Indicators

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

28.64 -0.19 (-0.66%)

Official Closing 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, 2019	20.00	20.01	19.94	19.95	24,999	-0.08(-0.38%)
Feb 27, 2019	20.10	20.10	20.01	20.02	9,679	-0.05(-0.24%)
Feb 26, 2019	20.00	20.09	20.00	20.07	26,352	+0.08(+0.41%)
Feb 25, 2019	20.05	20.05	19.94	19.99	89,911	+0.09(+0.45%)
Feb 22, 2019	19.93	19.94	19.89	19.90	20,855	+0.05(+0.23%)
Feb 21, 2019	19.90	19.90	19.83	19.85	28,075	-0.10(-0.50%)
Feb 20, 2019	19.88	20.03	19.88	19.95	16,354	+0.06(+0.30%)
Feb 19, 2019	19.75	19.92	19.75	19.89	35,260	+0.08(+0.38%)
Feb 15, 2019	19.69	19.82	19.68	19.82	23,954	+0.34(+1.72%)
Feb 14, 2019	19.52	19.54	19.45	19.48	96,871	-0.05(-0.26%)
Feb 13, 2019	19.59	19.59	19.52	19.53	70,883	-0.02(-0.09%)
Feb 12, 2019	19.48	19.55	19.48	19.55	46,409	+0.23(+1.17%)
Feb 11, 2019	19.31	19.33	19.27	19.32	219,715	+0.02(+0.09%)
Feb 08, 2019	19.27	19.31	19.19	19.31	18,591	-0.18(-0.90%)
Feb 07, 2019	19.62	19.62	19.42	19.48	31,420	-0.31(-1.57%)
Feb 06, 2019	19.80	19.84	19.74	19.79	84,801	-0.06(-0.30%)
Feb 05, 2019	19.86	19.89	19.83	19.85	44,452	+0.08(+0.42%)
Feb 04, 2019	19.63	19.77	19.59	19.77	130,881	+0.07(+0.34%)

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.