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 (%)
Feb 28, 2020	17.78	18.12	17.68	18.12	299,830	-0.06(-0.33%)
Feb 27, 2020	18.44	18.66	18.18	18.18	206,274	-0.63(-3.35%)
Feb 26, 2020	18.95	19.04	18.78	18.81	902,400	+0.07(+0.36%)
Feb 25, 2020	19.18	19.18	18.72	18.74	195,215	-0.30(-1.56%)
Feb 24, 2020	19.09	19.21	19.04	19.04	68,965	-0.80(-4.03%)
Feb 21, 2020	19.91	19.91	19.80	19.84	55,593	-0.12(-0.60%)
Feb 20, 2020	20.03	20.07	19.88	19.96	86,243	-0.13(-0.64%)
Feb 19, 2020	20.15	20.16	20.09	20.09	60,940	-0.05(-0.25%)
Feb 18, 2020	20.11	20.16	20.09	20.14	44,818	-0.09(-0.46%)
Feb 14, 2020	20.34	20.34	20.21	20.23	135,517	-0.14(-0.71%)
Feb 13, 2020	20.33	20.42	20.28	20.38	23,289	-0.14(-0.71%)
Feb 12, 2020	20.52	20.55	20.49	20.52	85,421	+0.07(+0.33%)
Feb 11, 2020	20.45	20.51	20.42	20.45	67,202	+0.16(+0.80%)
Feb 10, 2020	20.27	20.33	20.25	20.29	58,673	-0.05(-0.25%)
Feb 07, 2020	20.39	20.39	20.31	20.34	47,013	-0.20(-0.99%)
Feb 06, 2020	20.54	20.56	20.48	20.55	70,346	+0.21(+1.03%)
Feb 05, 2020	20.34	20.37	20.30	20.34	23,670	+0.18(+0.90%)
Feb 04, 2020	20.11	20.20	20.11	20.16	270,649	+0.32(+1.63%)

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.