Indicators

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

27.10 -0.32 (-1.17%)

Streaming Delayed Price Updated: 11:07 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.45	18.45	18.40	18.41	8,469	+0.01(+0.04%)
Apr 27, 2017	18.43	18.44	18.38	18.40	8,628	-0.08(-0.41%)
Apr 26, 2017	18.50	18.50	18.48	18.48	1,642	+0.01(+0.07%)
Apr 25, 2017	18.47	18.47	18.43	18.47	20,443	+0.15(+0.82%)
Apr 24, 2017	18.33	18.33	18.28	18.32	8,786	+0.42(+2.37%)
Apr 21, 2017	17.88	17.89	17.84	17.89	12,888	+0.03(+0.15%)
Apr 20, 2017	17.89	17.89	17.86	17.86	1,596	+0.18(+1.03%)
Apr 19, 2017	17.75	17.78	17.67	17.68	5,279	-0.02(-0.13%)
Apr 18, 2017	17.76	17.76	17.63	17.71	5,335	-0.12(-0.65%)
Apr 17, 2017	17.84	17.84	17.79	17.82	4,651	+0.12(+0.70%)
Apr 13, 2017	17.74	17.76	17.70	17.70	10,319	-0.17(-0.96%)
Apr 12, 2017	17.86	17.88	17.83	17.87	5,661	-0.06(-0.34%)
Apr 11, 2017	17.91	17.95	17.86	17.93	11,902	+0.03(+0.17%)
Apr 10, 2017	17.91	17.93	17.90	17.90	7,720	-0.02(-0.09%)
Apr 07, 2017	17.90	17.94	17.90	17.91	4,146	+0.01(+0.04%)
Apr 06, 2017	17.91	17.93	17.90	17.91	6,869	-0.06(-0.34%)
Apr 05, 2017	18.11	18.11	17.95	17.97	11,722	-0.07(-0.40%)
Apr 04, 2017	18.04	18.04	17.96	18.04	4,973	-0.04(-0.22%)

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.