Indicators

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

29.18 +0.01 (+0.03%)

Streaming Delayed Price Updated: 11:24 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	22.47	22.58	22.15	22.19	1,032,481	-0.23(-1.03%)
Apr 28, 2022	22.27	22.44	22.05	22.42	1,225,051	+0.33(+1.50%)
Apr 27, 2022	22.02	22.18	21.94	22.09	1,570,051	+0.12(+0.54%)
Apr 26, 2022	22.29	22.33	21.96	21.97	690,440	-0.56(-2.49%)
Apr 25, 2022	22.43	22.56	22.21	22.53	798,433	-0.15(-0.65%)
Apr 22, 2022	23.02	23.02	22.63	22.68	685,122	-0.37(-1.60%)
Apr 21, 2022	23.46	23.46	23.03	23.04	558,432	-0.31(-1.34%)
Apr 20, 2022	23.34	23.39	23.25	23.36	345,230	+0.22(+0.95%)
Apr 19, 2022	22.97	23.16	22.96	23.14	257,394	+0.04(+0.16%)
Apr 18, 2022	23.04	23.16	22.99	23.10	697,715	-0.02(-0.08%)
Apr 14, 2022	23.20	23.27	23.07	23.12	521,856	-0.05(-0.20%)
Apr 13, 2022	22.94	23.16	22.94	23.16	613,716	+0.29(+1.25%)
Apr 12, 2022	23.07	23.09	22.84	22.88	626,022	-0.17(-0.72%)
Apr 11, 2022	23.16	23.22	23.03	23.04	818,630	-0.19(-0.83%)
Apr 08, 2022	23.03	23.24	23.03	23.24	570,015	+0.06(+0.28%)
Apr 07, 2022	23.05	23.17	22.88	23.17	631,695	+0.07(+0.32%)
Apr 06, 2022	23.04	23.18	22.94	23.10	336,507	-0.18(-0.75%)
Apr 05, 2022	23.41	23.48	23.20	23.27	303,836	-0.41(-1.71%)
Apr 04, 2022	23.62	23.69	23.56	23.68	165,637	+0.03(+0.12%)

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.