iShares Focused Value Factor (FOVL) Historical Stock Data
59.93 ↑0.25 (0.41%)
As of April 23, 2024, 3:21pm EST.
Historical Data
In the past 30 trading days, FOVL is down -0.07% a day on average. There have been 14 days where iShares Focused Value Factor closed green and 16 days where FOVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 59.18 | 59.68 | ↑$0.50 (0.84%) | 59.18 | 59.68 | 107.06K |
| 2024-04-24 | 59.82 | 60.06 | ↑$0.24 (0.41%) | 59.68 | 60.06 | 1.78K |
| 2024-04-23 | 59.95 | 59.84 | ↓$0.11 (-0.18%) | 59.84 | 59.95 | 1.55K |
| 2024-04-22 | 59.50 | 59.61 | ↑$0.11 (0.18%) | 59.50 | 59.91 | 643 |
| 2024-04-19 | 58.96 | 59.05 | ↑$0.09 (0.15%) | 58.93 | 59.05 | 1.58K |
| 2024-04-18 | 58.87 | 58.48 | ↓$0.39 (-0.66%) | 58.48 | 58.87 | 5.24K |
| 2024-04-17 | 58.49 | 58.36 | ↓$0.13 (-0.22%) | 58.36 | 58.55 | 0.92K |
| 2024-04-16 | 58.50 | 58.51 | ↑$0.01 (0.02%) | 58.22 | 58.63 | 1.25K |
| 2024-04-15 | 59.43 | 59.14 | ↓$0.29 (-0.49%) | 58.94 | 59.43 | 687 |
| 2024-04-12 | 60.01 | 59.62 | ↓$0.39 (-0.64%) | 59.42 | 60.01 | 748 |
| 2024-04-11 | 60.05 | 60.40 | ↑$0.35 (0.59%) | 60.05 | 60.41 | 5.89K |
| 2024-04-10 | 60.38 | 60.46 | ↑$0.08 (0.14%) | 60.38 | 60.46 | 440 |
| 2024-04-09 | 61.86 | 61.95 | ↑$0.09 (0.14%) | 61.52 | 61.95 | 1.13K |
| 2024-04-08 | 62.10 | 61.96 | ↓$0.14 (-0.23%) | 61.96 | 62.20 | 3.31K |
| 2024-04-05 | 61.42 | 61.79 | ↑$0.37 (0.60%) | 61.33 | 61.79 | 1.81K |
| 2024-04-04 | 62.79 | 61.45 | ↓$1.34 (-2.13%) | 61.40 | 62.79 | 304.09K |
| 2024-04-03 | 62.05 | 62.01 | ↓$0.04 (-0.07%) | 61.99 | 62.07 | 3.83K |
| 2024-04-02 | 61.82 | 61.67 | ↓$0.15 (-0.24%) | 61.52 | 61.82 | 4.71K |
| 2024-04-01 | 62.87 | 62.39 | ↓$0.48 (-0.76%) | 62.39 | 62.87 | 7.71K |
| 2024-03-28 | 62.91 | 63.10 | ↑$0.19 (0.30%) | 62.91 | 63.10 | 1.67K |
| 2024-03-27 | 62.30 | 62.61 | ↑$0.31 (0.50%) | 62.30 | 62.62 | 16.27K |
| 2024-03-26 | 61.55 | 61.39 | ↓$0.16 (-0.26%) | 61.39 | 61.58 | 4.03K |
| 2024-03-25 | 61.51 | 61.39 | ↓$0.12 (-0.20%) | 61.38 | 61.51 | 868 |
| 2024-03-22 | 61.47 | 61.32 | ↓$0.14 (-0.23%) | 61.32 | 61.51 | 1.14K |
| 2024-03-21 | 61.97 | 61.97 | ↑$0.00 (0.00%) | 61.97 | 61.97 | 86 |
| 2024-03-20 | 60.66 | 61.45 | ↑$0.79 (1.30%) | 60.66 | 61.45 | 452 |
| 2024-03-19 | 60.63 | 60.49 | ↓$0.14 (-0.23%) | 60.49 | 60.63 | 1.13K |
| 2024-03-18 | 60.34 | 60.07 | ↓$0.27 (-0.45%) | 60.07 | 60.34 | 1.01K |
| 2024-03-15 | 60.10 | 60.12 | ↑$0.02 (0.03%) | 60.10 | 60.12 | 333 |
| 2024-03-14 | 60.23 | 59.99 | ↓$0.24 (-0.41%) | 59.99 | 60.23 | 9.19K |
Create an account or log in to view more rows.
$FOVL Dumping started...
Get out while you can...
$FOVL Wish I shorted
$FOVL I like it
$FOVL Powell save me
$FOVL we need to get moving
$FOVL yes
keep going down
let's go
stop stalling
$FOVL very normal lol sike
$FOVL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FOVL id rather have a dip then rip than a gap and crap
$FOVL Short again!! 😀 😀