Skip to main content

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

27.17 -0.25 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 17.85 17.87 17.80 17.80 3,268 -0.07(-0.38%)
Feb 27, 2017 17.78 17.87 17.78 17.87 89,248 +0.04(+0.21%)
Feb 24, 2017 17.81 17.85 17.76 17.83 9,207 -0.18(-0.99%)
Feb 23, 2017 18.06 18.06 17.95 18.01 6,125 +0.02(+0.09%)
Feb 22, 2017 17.95 17.99 17.92 17.99 8,772 +0.00(+0.03%)
Feb 21, 2017 17.97 18.00 17.97 17.99 7,753 +0.10(+0.58%)
Feb 17, 2017 17.88 17.88 17.88 0 -0.10(-0.56%)
Feb 16, 2017 17.99 18.02 17.95 17.99 14,621 -0.01(-0.04%)
Feb 15, 2017 17.84 18.02 17.84 17.99 10,606 +0.05(+0.26%)
Feb 14, 2017 17.85 17.95 17.81 17.95 6,569 -0.03(-0.15%)
Feb 13, 2017 18.02 18.02 17.92 17.97 13,251 +0.17(+0.94%)
Feb 10, 2017 17.86 17.86 17.78 17.81 14,646 +0.04(+0.22%)
Feb 09, 2017 17.70 17.78 17.70 17.77 289,394 +0.08(+0.44%)
Feb 08, 2017 17.68 17.71 17.68 17.69 3,512 +0.04(+0.22%)
Feb 07, 2017 17.70 17.70 17.65 17.65 5,132 -0.06(-0.33%)
Feb 06, 2017 17.68 17.75 17.66 17.71 7,256 -0.15(-0.85%)
Feb 03, 2017 17.88 17.89 17.84 17.86 7,817 +0.08(+0.44%)
Feb 02, 2017 17.78 17.79 17.75 17.78 7,401 -0.08(-0.43%)
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.