Indicators

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

29.16 -0.01 (-0.03%)

Streaming Delayed Price Updated: 12:07 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	21.69	21.74	21.43	21.44	845,804	-0.38(-1.75%)
Feb 25, 2021	22.23	22.26	21.77	21.82	164,611	-0.32(-1.45%)
Feb 24, 2021	21.88	22.19	21.86	22.14	95,626	+0.22(+1.01%)
Feb 23, 2021	21.86	21.99	21.68	21.92	98,958	-0.05(-0.24%)
Feb 22, 2021	21.77	22.00	21.77	21.97	393,667	+0.19(+0.86%)
Feb 19, 2021	21.74	21.84	21.73	21.78	58,889	+0.20(+0.91%)
Feb 18, 2021	21.57	21.62	21.46	21.59	78,676	-0.20(-0.94%)
Feb 17, 2021	21.79	21.85	21.70	21.79	133,981	-0.02(-0.08%)
Feb 16, 2021	21.85	21.94	21.81	21.81	498,664	+0.20(+0.91%)
Feb 12, 2021	21.42	21.62	21.42	21.61	100,246	+0.08(+0.37%)
Feb 11, 2021	21.53	21.56	21.41	21.53	100,933	+0.02(+0.08%)
Feb 10, 2021	21.58	21.62	21.34	21.52	592,063	+0.04(+0.21%)
Feb 09, 2021	21.43	21.52	21.39	21.47	105,069	+0.04(+0.17%)
Feb 08, 2021	21.37	21.48	21.37	21.44	279,425	+0.28(+1.30%)
Feb 05, 2021	21.11	21.16	21.03	21.16	106,877	+0.20(+0.98%)
Feb 04, 2021	20.87	20.95	20.86	20.95	84,372	+0.09(+0.43%)
Feb 03, 2021	20.74	20.87	20.74	20.87	85,248	+0.16(+0.77%)
Feb 02, 2021	20.59	20.71	20.55	20.71	168,225	+0.27(+1.31%)

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.