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, 2023	24.10	24.31	24.10	24.28	182,543	-0.10(-0.39%)
Apr 27, 2023	24.18	24.38	24.15	24.38	256,756	+0.33(+1.39%)
Apr 26, 2023	24.21	24.21	24.01	24.04	327,706	+0.08(+0.32%)
Apr 25, 2023	24.18	24.20	23.97	23.97	339,221	-0.35(-1.45%)
Apr 24, 2023	24.25	24.32	24.22	24.32	334,489	+0.07(+0.28%)
Apr 21, 2023	24.20	24.25	24.07	24.25	735,244	+0.03(+0.14%)
Apr 20, 2023	24.19	24.28	24.15	24.22	1,002,395	-0.13(-0.53%)
Apr 19, 2023	24.32	24.36	24.29	24.35	966,948	-0.07(-0.27%)
Apr 18, 2023	24.43	24.43	24.32	24.41	150,556	+0.11(+0.47%)
Apr 17, 2023	24.27	24.30	24.16	24.30	346,955	-0.01(-0.04%)
Apr 14, 2023	24.39	24.45	24.22	24.31	280,562	-0.03(-0.12%)
Apr 13, 2023	24.24	24.35	24.20	24.34	245,201	+0.23(+0.95%)
Apr 12, 2023	24.20	24.21	24.03	24.11	455,379	+0.14(+0.60%)
Apr 11, 2023	23.94	24.00	23.91	23.97	253,715	+0.13(+0.56%)
Apr 10, 2023	23.66	23.83	23.66	23.83	266,396	+0.03(+0.12%)
Apr 06, 2023	23.72	23.88	23.71	23.80	164,015	+0.12(+0.50%)
Apr 05, 2023	23.70	23.77	23.59	23.69	277,837	-0.18(-0.74%)
Apr 04, 2023	23.94	23.96	23.77	23.86	202,328	-0.02(-0.08%)

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.