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 (%)
Mar 28, 2024	27.57	27.66	27.56	27.59	849,427	-0.04(-0.16%)
Mar 27, 2024	27.48	27.63	27.46	27.63	703,467	+0.21(+0.77%)
Mar 26, 2024	27.50	27.52	27.41	27.42	432,789	+0.05(+0.18%)
Mar 25, 2024	27.35	27.48	27.35	27.38	577,127	-0.06(-0.21%)
Mar 22, 2024	27.50	27.52	27.41	27.43	316,802	+0.00(+0.00%)
Mar 21, 2024	27.48	27.54	27.43	27.43	207,795	+0.00(+0.00%)
Mar 20, 2024	27.10	27.46	27.10	27.43	158,312	+0.27(+1.01%)
Mar 19, 2024	27.10	27.22	27.07	27.16	167,784	+0.09(+0.32%)
Mar 18, 2024	27.13	27.13	27.04	27.07	135,902	+0.03(+0.11%)
Mar 15, 2024	27.04	27.09	26.95	27.04	264,303	+0.22(+0.80%)
Mar 14, 2024	27.06	27.06	26.73	26.83	403,637	-0.22(-0.83%)
Mar 13, 2024	26.97	27.09	26.97	27.05	144,038	+0.00(+0.00%)
Mar 12, 2024	26.93	27.05	26.85	27.05	166,641	+0.20(+0.73%)
Mar 11, 2024	26.79	26.87	26.71	26.86	225,108	-0.21(-0.79%)
Mar 08, 2024	27.15	27.21	27.02	27.07	654,222	+0.00(+0.00%)
Mar 07, 2024	26.98	27.10	26.98	27.07	113,062	+0.20(+0.73%)
Mar 06, 2024	26.86	26.95	26.83	26.88	174,969	+0.29(+1.10%)
Mar 05, 2024	26.56	26.70	26.52	26.58	137,629	+0.10(+0.37%)
Mar 04, 2024	26.47	26.55	26.45	26.49	153,174	-0.09(-0.33%)

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.