iShares Edge MSCI Intl Value Factor ETF (IVLU) Historical Stock Data

28.52 ↑0.21 (0.74%)
As of May 6, 2024, 3:50pm EST.

Historical Data

In the past 30 trading days, IVLU is down -0.08% a day on average. There have been 16 days where iShares Edge MSCI Intl Value Factor ETF closed green and 14 days where IVLU closed red.

DateOpenCloseChangeLowHighVolume
2024-05-0628.4828.52↑$0.04 (0.14%)28.4528.54273.74K
2024-05-0328.3428.31↓$0.03 (-0.11%)28.1628.36379.85K
2024-05-0228.0528.14↑$0.09 (0.32%)27.9428.19289.80K
2024-05-0127.7727.72↓$0.05 (-0.18%)27.7028.04198K
2024-04-3028.0527.82↓$0.23 (-0.82%)27.7928.11435.27K
2024-04-2928.1228.16↑$0.04 (0.14%)28.0828.21163.97K
2024-04-2627.9128.00↑$0.09 (0.32%)27.8828.03308.80K
2024-04-2527.6227.81↑$0.19 (0.69%)27.5527.86337.02K
2024-04-2427.9227.92↑$0.00 (0.00%)27.7927.95271.50K
2024-04-2327.7927.94↑$0.15 (0.54%)27.7427.96215.19K
2024-04-2227.5627.72↑$0.16 (0.58%)27.5227.81237.14K
2024-04-1927.3227.39↑$0.07 (0.26%)27.3027.44191.32K
2024-04-1827.3427.27↓$0.07 (-0.26%)27.2427.46147.57K
2024-04-1727.3527.27↓$0.08 (-0.29%)27.1827.42388.58K
2024-04-1627.3027.21↓$0.09 (-0.33%)27.1727.34302.96K
2024-04-1528.0227.64↓$0.38 (-1.36%)27.5928.08173.90K
2024-04-1227.8827.66↓$0.22 (-0.79%)27.6427.97244.32K
2024-04-1128.1528.05↓$0.10 (-0.36%)27.7928.15242.95K
2024-04-1028.0828.06↓$0.02 (-0.07%)27.9628.20267.76K
2024-04-0928.5428.41↓$0.13 (-0.46%)28.3328.57159.18K
2024-04-0828.3528.37↑$0.02 (0.07%)28.3328.42166.01K
2024-04-0528.0428.14↑$0.10 (0.36%)28.0028.19152.75K
2024-04-0428.5028.10↓$0.40 (-1.40%)28.0728.52305.56K
2024-04-0328.0228.22↑$0.20 (0.71%)28.0228.26344.79K
2024-04-0227.9427.95↑$0.01 (0.04%)27.8827.97205.79K
2024-04-0128.1528.01↓$0.14 (-0.50%)27.9728.15238K
2024-03-2828.2128.23↑$0.02 (0.07%)28.2128.30830.20K
2024-03-2728.1228.28↑$0.15 (0.55%)28.1028.28687.54K
2024-03-2628.1428.06↓$0.08 (-0.28%)28.0628.16422.99K
2024-03-2527.9828.01↑$0.03 (0.11%)27.9828.12564.06K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$IVLU Not Selling
Hodling for thousands!

0 Like Report
bettysburgers

$IVLU I'm not afraid.
I'm long
And I'm strong..........

0 Like Report