Indicators

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

29.12 -0.20 (-0.70%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	17.77	17.79	17.71	17.76	19,900	-0.02(-0.13%)
Jan 30, 2017	17.71	17.78	17.71	17.78	7,396	-0.14(-0.78%)
Jan 27, 2017	17.97	17.97	17.88	17.92	18,915	-0.10(-0.54%)
Jan 26, 2017	18.07	18.09	18.01	18.02	10,226	-0.05(-0.25%)
Jan 25, 2017	18.04	18.07	18.00	18.07	6,054	+0.21(+1.19%)
Jan 24, 2017	17.78	17.85	17.76	17.85	7,508	+0.09(+0.52%)
Jan 23, 2017	17.75	17.79	17.70	17.76	7,748	-0.02(-0.13%)
Jan 20, 2017	17.78	17.81	17.74	17.78	16,237	+0.08(+0.44%)
Jan 19, 2017	17.72	17.72	17.66	17.71	25,109	-0.02(-0.13%)
Jan 18, 2017	17.73	17.75	17.69	17.73	7,524	-0.05(-0.26%)
Jan 17, 2017	18.54	18.91	17.74	17.78	5,330	-0.02(-0.09%)
Jan 13, 2017		17.79	17.79	17.79	0	+0.03(+0.18%)
Jan 12, 2017	17.77	17.77	17.69	17.76	33,566	-0.01(-0.04%)
Jan 11, 2017	17.85	17.85	17.63	17.77	27,668	+0.12(+0.71%)
Jan 10, 2017	17.65	17.69	17.62	17.64	298,632	+0.05(+0.31%)
Jan 09, 2017	17.60	17.61	17.55	17.59	4,498	-0.06(-0.35%)
Jan 06, 2017	17.67	17.67	17.60	17.65	13,588	-0.13(-0.74%)
Jan 05, 2017	17.72	17.80	17.72	17.78	39,672	+0.17(+0.97%)
Jan 04, 2017	17.52	17.62	17.51	17.61	25,716	+0.24(+1.41%)

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.