Indicators

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

28.89 +0.06 (+0.21%)

Streaming Delayed Price Updated: 10:00 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.38	20.38	20.33	20.34	46,566	+0.01(+0.05%)
Sep 28, 2017	20.30	20.33	20.30	20.33	1,251	+0.07(+0.35%)
Sep 27, 2017	20.28	20.28	20.26	20.26	555	+0.05(+0.24%)
Sep 26, 2017	20.24	20.24	20.17	20.21	69,159	-0.05(-0.24%)
Sep 25, 2017	20.29	20.31	20.21	20.26	5,917	-0.09(-0.46%)
Sep 22, 2017	20.37	20.37	20.34	20.35	1,140	+0.03(+0.16%)
Sep 21, 2017	20.31	20.34	20.31	20.32	6,919	+0.07(+0.35%)
Sep 20, 2017	20.34	20.40	20.25	20.25	9,119	-0.09(-0.44%)
Sep 19, 2017	20.31	20.36	20.28	20.34	126,913	+0.14(+0.72%)
Sep 18, 2017	20.28	20.28	20.17	20.20	3,506	+0.02(+0.12%)
Sep 15, 2017	20.20	20.20	20.15	20.17	5,370	+0.00(+0.02%)
Sep 14, 2017	20.06	20.18	20.06	20.17	5,664	+0.02(+0.08%)
Sep 13, 2017	20.23	20.23	20.15	20.15	12,446	-0.12(-0.58%)
Sep 12, 2017	20.29	20.29	20.23	20.27	8,540	+0.07(+0.36%)
Sep 11, 2017	20.08	20.23	20.08	20.20	16,426	+0.16(+0.80%)
Sep 08, 2017	20.05	20.05	20.02	20.04	47,408	+0.02(+0.12%)
Sep 07, 2017	19.99	20.01	19.96	20.01	6,023	+0.11(+0.57%)
Sep 06, 2017	19.90	19.92	19.89	19.90	4,647	+0.13(+0.65%)
Sep 05, 2017	19.86	19.86	19.72	19.77	5,109	-0.17(-0.85%)

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.