Indicators

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

28.95 +0.31 (+1.08%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.84	16.84	16.66	16.84	295,006	-0.20(-1.15%)
May 28, 2020	17.09	17.22	16.99	17.03	105,468	+0.16(+0.92%)
May 27, 2020	16.86	16.91	16.71	16.88	150,480	+0.39(+2.36%)
May 26, 2020	16.45	16.58	16.45	16.49	290,683	+0.56(+3.50%)
May 22, 2020	15.85	15.95	15.85	15.93	101,896	-0.04(-0.27%)
May 21, 2020	16.16	16.18	15.97	15.97	96,682	-0.17(-1.08%)
May 20, 2020	16.16	16.23	16.10	16.15	119,463	+0.22(+1.37%)
May 19, 2020	16.03	16.09	15.89	15.93	546,279	-0.20(-1.24%)
May 18, 2020	15.87	16.19	15.87	16.13	441,375	+0.66(+4.28%)
May 15, 2020	15.44	15.56	15.40	15.47	301,554	-0.02(-0.11%)
May 14, 2020	15.24	15.50	15.18	15.49	112,404	-0.20(-1.28%)
May 13, 2020	15.96	15.96	15.62	15.69	285,053	-0.19(-1.21%)
May 12, 2020	16.10	16.16	15.88	15.88	132,415	-0.28(-1.72%)
May 11, 2020	16.05	16.17	16.03	16.16	183,168	+0.09(+0.54%)
May 08, 2020	16.02	16.13	16.02	16.07	127,629	+0.30(+1.93%)
May 07, 2020	15.78	15.91	15.72	15.76	82,379	+0.16(+1.00%)
May 06, 2020	15.84	15.84	15.61	15.61	122,550	-0.18(-1.16%)
May 05, 2020	15.88	15.95	15.71	15.79	223,581	+0.13(+0.83%)
May 04, 2020	15.52	15.68	15.48	15.66	339,045	-0.07(-0.44%)

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.