Indicators

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

27.42 -0.49 (-1.76%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	19.13	19.19	18.78	18.84	86,048	-0.55(-2.84%)
Nov 27, 2020	19.31	19.40	19.31	19.39	43,618	+0.03(+0.14%)
Nov 25, 2020	19.30	19.40	19.24	19.36	37,105	-0.12(-0.63%)
Nov 24, 2020	19.29	19.52	19.29	19.48	76,578	+0.48(+2.53%)
Nov 23, 2020	19.10	19.12	18.98	19.00	71,988	+0.05(+0.28%)
Nov 20, 2020	18.89	18.95	18.86	18.95	52,575	+0.08(+0.45%)
Nov 19, 2020	18.75	18.86	18.73	18.86	143,772	+0.07(+0.37%)
Nov 18, 2020	18.91	18.98	18.78	18.79	108,567	-0.14(-0.73%)
Nov 17, 2020	18.81	18.97	18.76	18.93	130,771	+0.10(+0.55%)
Nov 16, 2020	18.79	18.83	18.72	18.83	220,304	+0.38(+2.06%)
Nov 13, 2020	18.26	18.48	18.26	18.45	25,473	+0.34(+1.89%)
Nov 12, 2020	18.20	18.29	18.09	18.11	83,394	-0.37(-2.00%)
Nov 11, 2020	18.50	18.53	18.43	18.48	69,012	+0.06(+0.33%)
Nov 10, 2020	18.28	18.49	18.27	18.42	111,961	+0.50(+2.78%)
Nov 09, 2020	18.15	18.16	17.92	17.92	160,435	+0.77(+4.51%)
Nov 06, 2020	17.18	17.19	17.12	17.14	62,462	+0.03(+0.15%)
Nov 05, 2020	17.08	17.18	17.03	17.12	79,143	+0.26(+1.53%)
Nov 04, 2020	16.83	17.02	16.72	16.86	77,135	+0.02(+0.10%)
Nov 03, 2020	16.77	16.94	16.76	16.84	33,409	+0.40(+2.40%)

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.