Indicators

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

28.00 +0.19 (+0.68%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	27.91	28.03	27.88	28.00	308,795	+0.19(+0.68%)
Apr 25, 2024	27.62	27.86	27.55	27.81	337,020	-0.11(-0.39%)
Apr 24, 2024	27.92	27.95	27.79	27.92	271,503	-0.02(-0.07%)
Apr 23, 2024	27.79	27.96	27.74	27.94	215,191	+0.22(+0.79%)
Apr 22, 2024	27.56	27.81	27.52	27.72	237,143	+0.33(+1.20%)
Apr 19, 2024	27.32	27.45	27.30	27.39	191,318	+0.12(+0.44%)
Apr 18, 2024	27.34	27.46	27.24	27.27	147,571	+0.00(+0.00%)
Apr 17, 2024	27.35	27.41	27.18	27.27	388,581	+0.06(+0.22%)
Apr 16, 2024	27.30	27.34	27.15	27.21	302,964	-0.43(-1.56%)
Apr 15, 2024	28.02	28.08	27.59	27.64	228,585	-0.02(-0.07%)
Apr 12, 2024	27.88	27.96	27.64	27.66	244,318	-0.39(-1.39%)
Apr 11, 2024	28.15	28.15	27.79	28.05	242,947	-0.01(-0.04%)
Apr 10, 2024	28.08	28.20	27.95	28.06	267,755	-0.35(-1.23%)
Apr 09, 2024	28.54	28.58	28.33	28.41	159,182	+0.04(+0.14%)
Apr 08, 2024	28.35	28.44	28.33	28.37	166,005	+0.23(+0.82%)
Apr 05, 2024	28.04	28.19	28.00	28.14	152,746	+0.04(+0.14%)
Apr 04, 2024	28.50	28.52	28.07	28.10	305,559	-0.12(-0.43%)
Apr 03, 2024	28.02	28.26	28.02	28.22	344,788	+0.27(+0.97%)
Apr 02, 2024	27.94	27.97	27.88	27.95	205,788	-0.06(-0.21%)

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.