Indicators

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

28.83 -0.33 (-1.13%)

Official Closing 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 (%)
Jun 28, 2019	19.75	19.84	19.75	19.77	60,166	+0.05(+0.26%)
Jun 27, 2019	19.72	19.77	19.72	19.72	48,800	+0.16(+0.83%)
Jun 26, 2019	19.61	19.68	19.55	19.55	100,805	+0.02(+0.09%)
Jun 25, 2019	19.67	19.69	19.54	19.54	71,012	-0.15(-0.78%)
Jun 24, 2019	19.67	19.73	19.66	19.69	138,779	+0.00(+0.00%)
Jun 21, 2019	19.67	19.75	19.67	19.69	55,153	-0.07(-0.35%)
Jun 20, 2019	19.78	19.82	19.69	19.76	50,387	+0.15(+0.79%)
Jun 19, 2019	19.50	19.66	19.50	19.61	74,780	+0.15(+0.75%)
Jun 18, 2019	19.35	19.48	19.35	19.46	81,425	+0.22(+1.16%)
Jun 17, 2019	19.22	19.28	19.22	19.24	26,699	+0.00(+0.02%)
Jun 14, 2019	19.28	19.28	19.22	19.23	25,383	-0.18(-0.95%)
Jun 13, 2019	19.43	19.45	19.33	19.42	55,242	+0.04(+0.22%)
Jun 12, 2019	19.48	19.51	19.37	19.38	44,873	-0.20(-1.03%)
Jun 11, 2019	19.63	19.65	19.58	19.58	76,612	+0.05(+0.26%)
Jun 10, 2019	19.47	19.57	19.44	19.53	735,551	+0.07(+0.34%)
Jun 07, 2019	19.42	19.50	19.42	19.46	37,420	+0.18(+0.91%)
Jun 06, 2019	19.24	19.28	19.20	19.28	28,750	+0.04(+0.22%)
Jun 05, 2019	19.32	19.32	19.16	19.24	107,636	-0.01(-0.04%)
Jun 04, 2019	19.13	19.25	19.12	19.25	80,111	+0.33(+1.73%)

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.