Indicators

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

28.64 -0.19 (-0.66%)

Official Closing 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 (%)
Sep 30, 2019	19.57	19.57	19.50	19.54	44,907	+0.03(+0.18%)
Sep 27, 2019	19.60	19.62	19.49	19.51	97,133	-0.14(-0.70%)
Sep 26, 2019	19.69	19.69	19.60	19.65	42,113	+0.04(+0.22%)
Sep 25, 2019	19.54	19.63	19.48	19.60	25,092	+0.02(+0.09%)
Sep 24, 2019	19.74	19.74	19.58	19.59	47,257	-0.13(-0.65%)
Sep 23, 2019	19.66	19.72	19.64	19.72	77,861	-0.14(-0.69%)
Sep 20, 2019	19.89	19.90	19.79	19.85	61,452	+0.03(+0.13%)
Sep 19, 2019	19.86	19.90	19.82	19.83	73,969	+0.09(+0.48%)
Sep 18, 2019	19.75	19.76	19.66	19.73	86,154	-0.10(-0.52%)
Sep 17, 2019	19.72	19.84	19.72	19.84	62,522	+0.06(+0.30%)
Sep 16, 2019	19.87	19.88	19.78	19.78	82,534	-0.21(-1.03%)
Sep 13, 2019	19.95	20.01	19.92	19.98	64,133	+0.20(+1.00%)
Sep 12, 2019	19.72	19.81	19.67	19.78	218,258	+0.10(+0.52%)
Sep 11, 2019	19.62	19.69	19.62	19.68	106,577	+0.15(+0.75%)
Sep 10, 2019	19.44	19.54	19.44	19.54	24,375	+0.28(+1.47%)
Sep 09, 2019	19.22	19.28	19.21	19.25	118,048	+0.15(+0.81%)
Sep 06, 2019	19.10	19.18	19.10	19.10	526,015	+0.07(+0.36%)
Sep 05, 2019	19.12	19.12	19.02	19.03	1,273,816	+0.15(+0.77%)
Sep 04, 2019	18.86	18.92	18.83	18.88	104,582	+0.21(+1.10%)

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.