iShares Focused Value Factor (FOVL) Historical Stock Data
73.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FOVL is down -0.03% a day on average. There have been 16 days where iShares Focused Value Factor closed green and 14 days where FOVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 73.38 | 73.40 | ↑$0.02 (0.02%) | 73.38 | 73.40 | 1.40K |
| 2025-08-15 | 73.35 | 73.38 | ↑$0.03 (0.04%) | 73.35 | 73.39 | 1.76K |
| 2025-08-14 | 73.32 | 73.37 | ↑$0.05 (0.07%) | 73.32 | 73.40 | 1.74K |
| 2025-08-13 | 73.33 | 73.36 | ↑$0.03 (0.03%) | 73.33 | 73.47 | 14.28K |
| 2025-08-12 | 72.60 | 73.36 | ↑$0.76 (1.05%) | 72.60 | 73.36 | 1.97K |
| 2025-08-11 | 72.19 | 71.89 | ↓$0.30 (-0.42%) | 71.89 | 72.21 | 1.14K |
| 2025-08-08 | 71.92 | 72.07 | ↑$0.15 (0.21%) | 71.92 | 72.18 | 1.25K |
| 2025-08-07 | 72.04 | 71.63 | ↓$0.41 (-0.57%) | 71.47 | 72.04 | 0.99K |
| 2025-08-06 | 72.13 | 71.99 | ↓$0.14 (-0.19%) | 71.99 | 72.17 | 448 |
| 2025-08-05 | 71.71 | 72.02 | ↑$0.31 (0.43%) | 71.71 | 72.02 | 1.89K |
| 2025-08-04 | 71.15 | 71.70 | ↑$0.55 (0.78%) | 71.15 | 71.70 | 1.43K |
| 2025-08-01 | 71.12 | 70.67 | ↓$0.45 (-0.63%) | 70.54 | 71.12 | 3.52K |
| 2025-07-31 | 71.87 | 71.60 | ↓$0.27 (-0.37%) | 71.60 | 71.97 | 6.21K |
| 2025-07-30 | 72.71 | 72.17 | ↓$0.54 (-0.74%) | 72.17 | 72.71 | 0.98K |
| 2025-07-29 | 72.90 | 72.69 | ↓$0.21 (-0.29%) | 72.69 | 72.93 | 3.94K |
| 2025-07-28 | 73.15 | 72.91 | ↓$0.24 (-0.33%) | 72.91 | 73.15 | 790 |
| 2025-07-25 | 72.84 | 73.14 | ↑$0.30 (0.42%) | 72.84 | 73.14 | 826 |
| 2025-07-24 | 73.20 | 72.79 | ↓$0.41 (-0.56%) | 72.79 | 73.20 | 1.29K |
| 2025-07-23 | 73.44 | 73.41 | ↓$0.03 (-0.04%) | 73.34 | 73.44 | 1.10K |
| 2025-07-22 | 72.19 | 72.96 | ↑$0.77 (1.06%) | 72.19 | 72.96 | 1.65K |
| 2025-07-21 | 72.41 | 71.98 | ↓$0.43 (-0.60%) | 71.98 | 72.71 | 3.38K |
| 2025-07-18 | 72.55 | 72.36 | ↓$0.19 (-0.27%) | 72.10 | 72.55 | 9.40K |
| 2025-07-17 | 71.67 | 72.40 | ↑$0.73 (1.02%) | 71.67 | 72.40 | 3.44K |
| 2025-07-16 | 71.66 | 71.69 | ↑$0.03 (0.05%) | 71.65 | 71.85 | 5.56K |
| 2025-07-15 | 72.11 | 71.41 | ↓$0.70 (-0.97%) | 71.41 | 72.11 | 4.45K |
| 2025-07-14 | 72.66 | 72.95 | ↑$0.29 (0.39%) | 72.66 | 72.95 | 3.37K |
| 2025-07-11 | 72.57 | 72.57 | ↑$0.00 (0.00%) | 72.57 | 72.57 | 131 |
| 2025-07-10 | 72.88 | 72.97 | ↑$0.09 (0.13%) | 72.50 | 73.13 | 6.46K |
| 2025-07-09 | 73.30 | 72.72 | ↓$0.58 (-0.79%) | 72.49 | 73.30 | 2.15K |
| 2025-07-08 | 72.75 | 72.75 | ↑$0.01 (0.01%) | 72.75 | 73.07 | 1.03K |
Create an account or log in to view more rows.
$FOVL Buy now
$FOVL volume is almost nonexistent
$FOVL Very bullish action
$FOVL Many many bears
$FOVL Nope
$FOVL Felling good about next week!!
$FOVL i'm out of slaps for the day
$FOVL buying!
$FOVL Any red I see I shall buy
$FOVL let’s go down baby 😉