Indicators

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

29.16 -0.01 (-0.03%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.88	18.88	18.83	18.84	8,277	+0.01(+0.04%)
Apr 27, 2017	18.85	18.87	18.81	18.83	8,433	-0.08(-0.41%)
Apr 26, 2017	18.93	18.93	18.91	18.91	1,604	+0.01(+0.07%)
Apr 25, 2017	18.89	18.90	18.86	18.89	19,980	+0.15(+0.82%)
Apr 24, 2017	18.75	18.75	18.70	18.74	8,586	+0.43(+2.37%)
Apr 21, 2017	18.29	18.31	18.25	18.31	12,596	+0.03(+0.15%)
Apr 20, 2017	18.31	18.31	18.27	18.28	1,560	+0.19(+1.03%)
Apr 19, 2017	18.16	18.19	18.08	18.09	5,159	-0.02(-0.13%)
Apr 18, 2017	18.17	18.17	18.04	18.12	5,214	-0.12(-0.65%)
Apr 17, 2017	18.26	18.26	18.21	18.24	4,546	+0.13(+0.70%)
Apr 13, 2017	18.15	18.17	18.11	18.11	10,085	-0.18(-0.96%)
Apr 12, 2017	18.27	18.30	18.24	18.28	5,533	-0.06(-0.34%)
Apr 11, 2017	18.33	18.36	18.27	18.35	11,632	+0.03(+0.17%)
Apr 10, 2017	18.33	18.35	18.31	18.31	7,545	-0.02(-0.09%)
Apr 07, 2017	18.32	18.35	18.32	18.33	4,052	+0.01(+0.04%)
Apr 06, 2017	18.32	18.35	18.32	18.32	6,713	-0.06(-0.34%)
Apr 05, 2017	18.53	18.53	18.37	18.38	11,456	-0.07(-0.40%)
Apr 04, 2017	18.46	18.46	18.38	18.46	4,860	-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.