Indicators

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

28.75 +0.09 (+0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	8,750	+0.06(+0.41%)
Jan 27, 2016	15.61	15.72	15.43	15.47	11,351	-0.09(-0.58%)
Jan 26, 2016	15.39	15.57	15.39	15.57	439,139	+0.26(+1.69%)
Jan 25, 2016	15.41	15.48	15.31	15.31	71,835	-0.29(-1.84%)
Jan 22, 2016	15.48	15.59	15.48	15.59	38,078	+0.46(+3.07%)
Jan 21, 2016	14.96	15.16	14.96	15.13	291,975	-0.79(-4.96%)
Jan 20, 2016	14.86	15.92	14.77	15.92	657,865	+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	16.73	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	7,701	-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%)

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.