Skip to main content

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

27.17 -0.25 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 19.61 19.66 19.58 19.66 3,219 +0.08(+0.40%)
Jul 28, 2017 19.50 19.58 19.49 19.58 8,878 +0.08(+0.41%)
Jul 27, 2017 19.58 19.58 19.47 19.50 4,873 -0.03(-0.13%)
Jul 26, 2017 19.47 19.60 19.47 19.53 2,004 +0.08(+0.40%)
Jul 25, 2017 19.47 19.49 19.43 19.45 60,044 +0.08(+0.39%)
Jul 24, 2017 19.37 19.37 19.34 19.37 3,696 -0.01(-0.06%)
Jul 21, 2017 19.40 19.40 19.32 19.39 36,398 -0.07(-0.34%)
Jul 20, 2017 19.46 19.47 19.45 19.45 2,741 +0.04(+0.22%)
Jul 19, 2017 19.39 19.42 19.35 19.41 6,740 +0.06(+0.32%)
Jul 18, 2017 19.38 19.38 19.32 19.35 9,488 -0.03(-0.16%)
Jul 17, 2017 19.37 19.42 19.35 19.38 31,854 +0.00(+0.00%)
Jul 14, 2017 19.38 19.38 19.28 19.38 9,790 +0.07(+0.35%)
Jul 13, 2017 19.28 19.31 19.26 19.31 17,308 +0.05(+0.28%)
Jul 12, 2017 19.22 19.28 19.22 19.26 3,317 +0.16(+0.84%)
Jul 11, 2017 19.02 19.10 19.02 19.10 7,352 +0.10(+0.54%)
Jul 10, 2017 19.10 19.10 18.95 18.99 186,646 +0.01(+0.08%)
Jul 07, 2017 18.94 18.98 18.93 18.98 1,426 +0.00(+0.01%)
Jul 06, 2017 18.95 19.01 18.95 18.98 7,075 -0.06(-0.33%)
Jul 05, 2017 19.03 19.05 18.99 19.04 8,461 +0.00(+0.00%)
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.