Indicators

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

29.17 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	25.91	25.99	25.86	25.89	149,262	+0.01(+0.04%)
Jul 28, 2023	25.90	25.98	25.82	25.88	168,746	+0.14(+0.53%)
Jul 27, 2023	25.92	25.93	25.71	25.75	180,737	-0.09(-0.34%)
Jul 26, 2023	25.67	25.88	25.67	25.83	157,616	+0.10(+0.38%)
Jul 25, 2023	25.67	25.76	25.67	25.74	129,619	+0.07(+0.27%)
Jul 24, 2023	25.60	25.72	25.60	25.67	222,404	+0.00(+0.02%)
Jul 21, 2023	25.68	25.69	25.57	25.66	183,484	-0.03(-0.13%)
Jul 20, 2023	25.72	25.79	25.64	25.70	415,356	+0.01(+0.04%)
Jul 19, 2023	25.66	25.71	25.59	25.69	183,405	+0.08(+0.31%)
Jul 18, 2023	25.46	25.66	25.46	25.61	261,162	+0.28(+1.12%)
Jul 17, 2023	25.27	25.36	25.24	25.33	426,052	+0.01(+0.04%)
Jul 14, 2023	25.46	25.48	25.31	25.32	148,356	-0.24(-0.96%)
Jul 13, 2023	25.50	25.58	25.48	25.56	159,092	+0.32(+1.28%)
Jul 12, 2023	25.11	25.28	25.10	25.24	309,020	+0.38(+1.53%)
Jul 11, 2023	24.69	24.86	24.65	24.86	194,961	+0.26(+1.07%)
Jul 10, 2023	24.52	24.65	24.52	24.59	236,091	+0.02(+0.08%)
Jul 07, 2023	24.39	24.69	24.39	24.57	214,712	+0.25(+1.04%)
Jul 06, 2023	24.41	24.41	24.17	24.32	296,134	-0.43(-1.74%)
Jul 05, 2023	24.86	24.86	24.72	24.75	203,639	-0.25(-1.02%)

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.