Indicators

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

Month:

Year:

Range:

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.