Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 15.54 15.69 15.50 15.69 6,662 +0.09(+0.55%)
Jun 29, 2016 15.55 15.61 15.53 15.60 22,169 +0.31(+2.01%)
Jun 28, 2016 15.31 15.31 15.13 15.30 4,964 +0.38(+2.56%)
Jun 27, 2016 15.04 15.04 14.84 14.92 11,006 -0.50(-3.25%)
Jun 24, 2016 15.41 15.64 15.41 15.42 9,778 -1.38(-8.20%)
Jun 23, 2016 16.67 16.79 16.64 16.79 3,202 +0.44(+2.67%)
Jun 22, 2016 16.35 16.36 16.33 16.36 1,387 -0.04(-0.25%)
Jun 21, 2016 16.36 16.40 16.36 16.40 1,915 +0.17(+1.05%)
Jun 20, 2016 16.30 16.31 16.21 16.23 2,588 +0.36(+2.29%)
Jun 17, 2016 15.78 15.88 15.72 15.86 8,914 +0.19(+1.18%)
Jun 16, 2016 15.41 15.68 15.39 15.68 4,448 -0.05(-0.30%)
Jun 15, 2016 15.74 15.74 15.66 15.72 4,598 +0.18(+1.14%)
Jun 14, 2016 15.66 15.68 15.49 15.55 8,094 -0.21(-1.31%)
Jun 13, 2016 15.76 15.79 15.75 15.75 1,292 -0.27(-1.71%)
Jun 10, 2016 16.24 16.24 16.03 16.03 4,350 -0.49(-2.97%)
Jun 09, 2016 16.53 16.53 16.47 16.52 9,062 -0.19(-1.13%)
Jun 08, 2016 16.74 16.74 16.71 16.71 4,306 +0.00(+0.00%)
Jun 07, 2016 16.65 16.75 16.65 16.71 62,274 +0.10(+0.61%)
Jun 06, 2016 16.58 16.61 16.51 16.61 12,598 +0.17(+1.01%)
Jun 03, 2016 16.40 16.44 16.40 16.44 1,631 +0.07(+0.45%)
Jun 02, 2016 16.31 16.38 16.31 16.37 6,243 -0.06(-0.37%)
Jun 01, 2016 16.40 16.43 16.39 16.43 2,399 -0.03(-0.17%)
May 31, 2016 16.61 16.61 16.44 16.46 7,144 -0.03(-0.21%)
May 27, 2016 16.47 16.49 16.49 16.49 11,764 -0.00(-0.00%)
May 26, 2016 16.46 16.51 16.46 16.49 2,386 +0.11(+0.67%)
May 25, 2016 16.38 16.38 16.38 16.38 853 +0.12(+0.76%)
May 24, 2016 16.24 16.27 16.22 16.26 4,174 +0.22(+1.40%)
May 23, 2016 16.05 16.08 16.03 16.03 8,685 -0.04(-0.26%)
May 20, 2016 16.14 16.14 16.08 16.08 1,489 +0.07(+0.43%)
May 19, 2016 15.96 16.01 15.92 16.01 4,438 -0.11(-0.70%)
May 18, 2016 16.15 16.24 16.08 16.12 3,683 +0.02(+0.10%)
May 17, 2016 16.08 16.18 16.06 16.10 8,071 -0.07(-0.43%)
May 16, 2016 16.09 16.17 16.09 16.17 4,623 +0.25(+1.55%)
May 13, 2016 16.01 16.01 15.93 15.93 1,224 -0.25(-1.53%)
May 12, 2016 16.24 16.24 16.10 16.17 10,942 +0.02(+0.10%)
May 11, 2016 16.17 16.22 16.15 16.16 25,843 -0.18(-1.09%)
May 10, 2016 16.23 16.34 16.23 16.34 4,315 +0.30(+1.88%)
May 09, 2016 16.09 16.09 16.03 16.03 22,344 -0.14(-0.84%)
May 06, 2016 16.07 16.18 16.07 16.17 1,983 +0.06(+0.40%)
May 05, 2016 16.17 16.17 16.08 16.11 1,709 -0.03(-0.17%)
May 04, 2016 16.22 16.22 16.11 16.13 4,762 -0.22(-1.36%)
May 03, 2016 16.43 16.43 16.32 16.36 2,992 -0.31(-1.85%)
May 02, 2016 16.62 16.68 16.61 16.67 2,998 +0.12(+0.73%)
Apr 29, 2016 16.62 16.62 16.44 16.54 4,627 -0.07(-0.42%)
Apr 28, 2016 16.70 16.79 16.58 16.61 15,511 -0.36(-2.11%)
Apr 27, 2016 16.91 16.97 16.91 16.97 5,220 +0.06(+0.34%)
Apr 26, 2016 16.86 16.94 16.86 16.92 4,140 +0.04(+0.23%)
Apr 25, 2016 16.99 16.99 16.82 16.88 32,100 -0.13(-0.79%)
Apr 22, 2016 16.99 17.01 16.96 17.01 4,983 +0.02(+0.10%)
Apr 21, 2016 16.99 17.05 16.96 16.99 9,969 -0.09(-0.54%)
Apr 20, 2016 17.05 17.09 17.05 17.09 5,320 +0.16(+0.96%)
Apr 19, 2016 16.95 16.95 16.88 16.92 1,223 +0.27(+1.63%)
Apr 18, 2016 16.41 16.65 16.41 16.65 7,771 +0.12(+0.70%)
Apr 15, 2016 16.54 16.56 16.50 16.54 3,879 -0.06(-0.37%)
Apr 14, 2016 16.57 16.61 16.55 16.60 3,513 +0.08(+0.46%)
Apr 13, 2016 16.44 16.53 16.44 16.52 3,358 +0.36(+2.26%)
Apr 12, 2016 16.04 16.18 16.00 16.16 4,672 +0.30(+1.90%)
Apr 11, 2016 15.99 16.00 15.86 15.86 13,282 +0.05(+0.34%)
Apr 08, 2016 15.83 15.83 15.78 15.80 6,104 +0.34(+2.20%)
Apr 07, 2016 15.55 15.55 15.44 15.46 2,149 -0.19(-1.19%)
Apr 06, 2016 15.44 15.65 15.44 15.65 2,702 +0.21(+1.35%)
Apr 05, 2016 15.70 15.70 15.38 15.44 11,621 -0.33(-2.09%)
Apr 04, 2016 15.83 15.83 15.74 15.77 6,287 -0.01(-0.05%)
Apr 01, 2016 15.72 15.79 15.64 15.78 23,361 -0.28(-1.75%)
Mar 31, 2016 16.07 16.10 16.04 16.06 8,287 -0.19(-1.14%)
Mar 30, 2016 16.23 16.24 16.19 16.24 3,308 +0.09(+0.58%)
Mar 29, 2016 15.86 16.15 15.86 16.15 34,318 +0.15(+0.97%)
Mar 28, 2016 16.00 16.00 15.97 16.00 17,561 +0.17(+1.05%)
Mar 24, 2016 15.79 15.83 15.83 15.83 14,479 -0.17(-1.09%)
Mar 23, 2016 16.10 16.11 16.00 16.00 5,572 -0.22(-1.38%)
Mar 22, 2016 16.19 16.23 16.17 16.23 2,205 +0.05(+0.33%)
Mar 21, 2016 16.18 16.20 16.17 16.17 40,184 -0.08(-0.50%)
Mar 18, 2016 16.29 16.29 16.21 16.26 2,603 -0.02(-0.14%)
Mar 17, 2016 16.18 16.28 16.15 16.28 18,650 +0.10(+0.60%)
Mar 16, 2016 16.00 16.18 15.98 16.18 1,316 +0.12(+0.77%)
Mar 15, 2016 16.07 16.08 16.00 16.06 4,702 -0.29(-1.75%)
Mar 14, 2016 16.34 16.36 16.31 16.34 18,903 +0.01(+0.05%)
Mar 11, 2016 16.24 16.34 16.24 16.34 3,564 +0.56(+3.53%)
Mar 10, 2016 16.03 16.13 15.76 15.78 4,597 -0.12(-0.78%)
Mar 09, 2016 15.90 15.93 15.86 15.90 7,382 +0.02(+0.15%)
Mar 08, 2016 15.96 15.96 15.85 15.88 13,494 -0.20(-1.25%)
Mar 07, 2016 15.93 16.13 15.93 16.08 18,271 -0.08(-0.47%)
Mar 04, 2016 16.13 15.94 15.94 16.16 35,964 +0.22(+1.35%)
Mar 03, 2016 15.93 15.99 15.92 15.94 28,587 +0.23(+1.48%)
Mar 02, 2016 15.55 15.71 15.55 15.71 2,253 +0.21(+1.35%)
Mar 01, 2016 15.32 15.51 15.32 15.50 6,646 +0.33(+2.16%)
Feb 29, 2016 15.19 15.29 15.17 15.17 5,537 -0.10(-0.67%)
Feb 26, 2016 15.36 15.36 15.27 15.28 7,693 +0.05(+0.30%)
Feb 25, 2016 15.13 15.23 15.13 15.23 1,254 +0.39(+2.63%)
Feb 24, 2016 14.79 14.84 14.76 14.84 390,772 -0.22(-1.46%)
Feb 23, 2016 15.13 15.15 15.06 15.06 3,525 -0.25(-1.62%)
Feb 22, 2016 15.32 15.34 15.28 15.31 7,468 +0.19(+1.23%)
Feb 19, 2016 15.11 15.12 15.03 15.12 2,764 -0.10(-0.66%)
Feb 18, 2016 15.26 15.30 15.21 15.22 7,198 -0.05(-0.30%)
Feb 17, 2016 15.11 15.28 15.11 15.27 4,784 +0.23(+1.54%)
Feb 16, 2016 14.99 15.04 14.87 15.04 16,018 +0.46(+3.13%)
Feb 12, 2016 14.43 14.58 14.58 14.58 15,384 +0.21(+1.45%)
Feb 11, 2016 14.35 14.41 14.26 14.37 10,400 -0.29(-2.00%)
Feb 10, 2016 14.72 14.78 14.66 14.67 23,476 -0.06(-0.42%)
Feb 09, 2016 14.67 14.80 14.60 14.73 34,724 -0.27(-1.80%)
Feb 08, 2016 15.04 15.04 14.87 15.00 23,647 -0.25(-1.62%)
Feb 05, 2016 15.43 15.36 15.23 15.25 11,993 -0.12(-0.76%)
Feb 04, 2016 15.28 15.39 15.28 15.36 1,870 +0.06(+0.41%)
Feb 03, 2016 15.19 15.30 15.04 15.30 9,215 -0.02(-0.13%)
Feb 02, 2016 15.66 15.66 15.30 15.32 18,371 -0.45(-2.87%)
Feb 01, 2016 15.66 15.77 15.66 15.77 19,911 -0.02(-0.15%)
Jan 29, 2016 15.63 15.79 15.63 15.79 2,469 +0.26(+1.64%)
Jan 28, 2016 15.64 15.64 15.47 15.54 8,749 +0.06(+0.41%)
Jan 27, 2016 15.61 15.72 15.44 15.48 11,351 -0.09(-0.59%)
Jan 26, 2016 15.39 15.57 15.39 15.57 439,122 +0.26(+1.69%)
Jan 25, 2016 15.41 15.48 15.31 15.31 71,832 -0.29(-1.84%)
Jan 22, 2016 15.49 15.59 15.49 15.59 38,076 +0.46(+3.07%)
Jan 21, 2016 14.96 15.16 14.96 15.13 291,964 -0.79(-4.96%)
Jan 20, 2016 14.86 15.92 14.77 15.92 657,838 +0.50(+3.23%)
Jan 19, 2016 15.47 15.47 15.42 15.42 977 -0.71(-4.38%)
Jan 13, 2016 16.13 16.13 16.13 16.13 129 +0.18(+1.12%)
Jan 11, 2016 15.95 15.95 15.95 15.95 125 -0.20(-1.25%)
Jan 07, 2016 16.15 16.15 16.15 16.15 517 -0.59(-3.51%)
Jan 05, 2016 16.74 16.74 16.74 16.74 1,292 +0.06(+0.37%)
Jan 04, 2016 16.68 16.68 16.68 16.68 387 -0.37(-2.18%)
Dec 31, 2015 17.00 17.05 17.05 17.05 1,163 +0.47(+2.82%)
Dec 14, 2015 16.59 16.58 16.58 16.58 7,700 -1.00(-5.71%)
Nov 19, 2015 17.58 17.58 17.58 17.58 1,044 +0.34(+2.00%)
Nov 12, 2015 17.33 17.24 17.24 17.24 9,267 -0.44(-2.47%)
Nov 03, 2015 17.68 17.68 17.68 17.68 261 -0.23(-1.27%)
Oct 26, 2015 17.90 17.90 17.90 17.90 261 +1.48(+9.04%)
Sep 30, 2015 16.42 16.42 16.42 16.42 130 -0.10(-0.60%)
Sep 22, 2015 16.53 16.53 16.52 16.52 91 -1.25(-7.03%)
Aug 28, 2015 17.77 17.77 17.77 17.77 522 -1.05(-5.58%)
Aug 12, 2015 18.72 18.82 18.82 18.82 261 -0.31(-1.60%)
Aug 05, 2015 19.08 19.12 19.12 19.12 8,614 +0.15(+0.77%)
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.