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 (%)
Mar 28, 2024	28.21	28.30	28.20	28.23	830,197	-0.04(-0.16%)
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%)

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.