Indicators

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

Month:

Year:

Range:

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.