Skip to main content

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

28.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 28.12 28.27 28.10 28.27 687,541 +0.21(+0.77%)
Mar 26, 2024 28.14 28.16 28.05 28.06 422,991 +0.05(+0.18%)
Mar 25, 2024 27.98 28.12 27.98 28.01 564,061 -0.06(-0.21%)
Mar 22, 2024 28.14 28.16 28.05 28.07 309,630 +0.00(+0.00%)
Mar 21, 2024 28.12 28.18 28.07 28.07 203,091 +0.00(+0.00%)
Mar 20, 2024 27.73 28.09 27.73 28.07 154,728 +0.28(+1.01%)
Mar 19, 2024 27.73 27.85 27.70 27.79 163,986 +0.09(+0.32%)
Mar 18, 2024 27.76 27.76 27.67 27.70 132,826 +0.03(+0.11%)
Mar 15, 2024 27.67 27.71 27.57 27.67 258,320 +0.22(+0.80%)
Mar 14, 2024 27.69 27.69 27.34 27.45 394,499 -0.23(-0.83%)
Mar 13, 2024 27.59 27.72 27.59 27.68 140,777 +0.00(+0.00%)
Mar 12, 2024 27.55 27.68 27.47 27.68 162,869 +0.20(+0.73%)
Mar 11, 2024 27.41 27.49 27.33 27.48 220,012 -0.22(-0.79%)
Mar 08, 2024 27.78 27.84 27.64 27.70 639,411 +0.00(+0.00%)
Mar 07, 2024 27.60 27.73 27.60 27.70 110,503 +0.20(+0.73%)
Mar 06, 2024 27.48 27.57 27.45 27.50 171,008 +0.30(+1.10%)
Mar 05, 2024 27.18 27.32 27.14 27.20 134,514 +0.10(+0.37%)
Mar 04, 2024 27.08 27.16 27.07 27.10 149,707 -0.09(-0.33%)
Mar 01, 2024 27.12 27.21 27.01 27.19 260,058 +0.24(+0.89%)
Feb 29, 2024 27.05 27.08 26.83 26.95 375,700 +0.08(+0.30%)
Feb 28, 2024 26.87 26.93 26.86 26.87 191,272 -0.13(-0.48%)
Feb 27, 2024 26.93 27.03 26.93 27.00 148,145 +0.11(+0.41%)
Feb 26, 2024 26.98 26.98 26.82 26.89 248,336 -0.08(-0.30%)
Feb 23, 2024 26.92 27.00 26.91 26.97 392,792 +0.09(+0.33%)
Feb 22, 2024 26.86 26.91 26.80 26.88 415,301 +0.27(+1.01%)
Feb 21, 2024 26.55 26.62 26.50 26.61 176,902 +0.02(+0.08%)
Feb 20, 2024 26.60 26.66 26.54 26.59 288,665 +0.14(+0.53%)
Feb 16, 2024 26.43 26.56 26.39 26.45 435,930 +0.02(+0.08%)
Feb 15, 2024 26.18 26.45 26.18 26.43 379,705 +0.30(+1.15%)
Feb 14, 2024 26.05 26.16 26.02 26.13 422,504 +0.20(+0.77%)
Feb 13, 2024 26.14 26.15 25.85 25.93 244,976 -0.35(-1.33%)
Feb 12, 2024 26.20 26.34 26.14 26.28 258,106 +0.13(+0.50%)
Feb 09, 2024 26.10 26.16 26.00 26.15 230,969 +0.01(+0.04%)
Feb 08, 2024 26.16 26.17 26.04 26.14 310,714 -0.13(-0.49%)
Feb 07, 2024 26.32 26.33 26.20 26.27 453,036 +0.01(+0.04%)
Feb 06, 2024 26.10 26.27 26.10 26.26 267,622 +0.14(+0.54%)
Feb 05, 2024 26.14 26.18 26.00 26.12 232,959 -0.21(-0.80%)
Feb 02, 2024 26.35 26.36 26.22 26.33 252,240 -0.18(-0.68%)
Feb 01, 2024 26.40 26.52 26.28 26.51 234,968 +0.19(+0.72%)
Jan 31, 2024 26.60 26.65 26.31 26.32 330,060 -0.14(-0.53%)
Jan 30, 2024 26.41 26.47 26.33 26.46 233,423 +0.04(+0.15%)
Jan 29, 2024 26.32 26.45 26.27 26.42 289,593 +0.10(+0.38%)
Jan 26, 2024 26.35 26.38 26.29 26.32 1,555,514 +0.02(+0.08%)
Jan 25, 2024 26.34 26.34 26.16 26.30 365,407 -0.01(-0.04%)
Jan 24, 2024 26.44 26.48 26.30 26.31 429,839 +0.15(+0.57%)
Jan 23, 2024 26.12 26.19 26.07 26.16 284,671 -0.10(-0.38%)
Jan 22, 2024 26.24 26.32 26.20 26.26 334,543 +0.13(+0.50%)
Jan 19, 2024 26.04 26.13 25.91 26.13 471,870 +0.01(+0.04%)
Jan 18, 2024 26.04 26.14 25.98 26.12 546,183 +0.19(+0.73%)
Jan 17, 2024 25.90 25.95 25.81 25.93 356,205 -0.26(-0.99%)
Jan 16, 2024 26.33 26.35 26.16 26.19 325,414 -0.38(-1.43%)
Jan 12, 2024 26.67 26.75 26.54 26.57 225,444 +0.05(+0.19%)
Jan 11, 2024 26.62 26.64 26.34 26.52 158,523 -0.07(-0.26%)
Jan 10, 2024 26.55 26.62 26.52 26.59 345,365 +0.16(+0.61%)
Jan 09, 2024 26.49 26.50 26.41 26.43 205,602 -0.32(-1.20%)
Jan 08, 2024 26.55 26.77 26.52 26.75 306,655 +0.20(+0.75%)
Jan 05, 2024 26.47 26.76 26.46 26.55 184,787 +0.12(+0.45%)
Jan 04, 2024 26.36 26.54 26.36 26.43 263,449 +0.17(+0.65%)
Jan 03, 2024 26.17 26.34 26.11 26.26 337,218 -0.12(-0.45%)
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.