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 29, 2024	27.05	27.08	26.83	26.95	375,700	+0.08(+0.30%)
Feb 28, 2024	26.87	26.93	26.86	26.87	191,272	-0.13(-0.48%)
Feb 27, 2024	26.93	27.03	26.93	27.00	148,145	+0.11(+0.41%)
Feb 26, 2024	26.98	26.99	26.82	26.89	248,336	-0.08(-0.30%)
Feb 23, 2024	26.92	27.00	26.91	26.97	392,792	+0.09(+0.33%)
Feb 22, 2024	26.86	26.91	26.80	26.88	415,301	+0.27(+1.01%)
Feb 21, 2024	26.55	26.62	26.50	26.61	176,902	+0.02(+0.08%)
Feb 20, 2024	26.60	26.66	26.54	26.59	288,665	+0.14(+0.53%)
Feb 16, 2024	26.43	26.56	26.39	26.45	435,930	+0.02(+0.08%)
Feb 15, 2024	26.18	26.45	26.18	26.43	379,705	+0.30(+1.15%)
Feb 14, 2024	26.05	26.16	26.02	26.13	422,504	+0.20(+0.77%)
Feb 13, 2024	26.14	26.15	25.85	25.93	244,976	-0.35(-1.33%)
Feb 12, 2024	26.20	26.34	26.14	26.28	258,106	+0.13(+0.50%)
Feb 09, 2024	26.10	26.16	26.00	26.15	230,969	+0.01(+0.04%)
Feb 08, 2024	26.16	26.17	26.04	26.14	310,714	-0.13(-0.49%)
Feb 07, 2024	26.32	26.33	26.20	26.27	453,036	+0.01(+0.04%)
Feb 06, 2024	26.10	26.27	26.10	26.26	267,622	+0.14(+0.54%)
Feb 05, 2024	26.14	26.18	26.00	26.12	232,959	-0.21(-0.80%)
Feb 02, 2024	26.35	26.36	26.22	26.33	252,240	-0.18(-0.68%)

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.