iShares Focused Value Factor (FOVL) Historical Stock Data

55.97 ↑0.02 (0.04%)

As of January 26, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, FOVL is up 0.24% a day on average. There have been 21 days where iShares Focused Value Factor closed green and 9 days where FOVL closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	55.42	55.95	↑$0.53 (0.95%)	55.42	55.95	3.04K
2023-01-25	54.79	55.20	↑$0.41 (0.75%)	54.79	55.20	1.99K
2023-01-24	54.78	54.85	↑$0.07 (0.13%)	54.56	54.85	887
2023-01-23	54.31	54.80	↑$0.49 (0.91%)	54.31	54.80	3.18K
2023-01-20	53.21	54.11	↑$0.90 (1.69%)	53.21	54.11	725
2023-01-19	52.93	52.93	↑$0.00 (0.00%)	52.93	52.93	71
2023-01-18	53.11	53.11	↑$0.00 (0.00%)	53.11	53.11	130
2023-01-17	53.98	53.93	↓$0.05 (-0.10%)	53.93	53.99	1.86K
2023-01-13	54.23	54.33	↑$0.10 (0.19%)	54.23	54.33	402
2023-01-12	53.85	54.30	↑$0.45 (0.84%)	53.85	54.43	1.05K
2023-01-11	53.84	53.82	↓$0.02 (-0.03%)	53.75	53.85	1.34K
2023-01-10	52.89	53.29	↑$0.41 (0.77%)	52.89	53.29	1.19K
2023-01-09	52.79	52.82	↑$0.03 (0.05%)	52.79	52.82	253
2023-01-06	52.49	52.83	↑$0.34 (0.64%)	52.49	52.87	1.82K
2023-01-05	50.76	51.40	↑$0.64 (1.26%)	50.76	51.40	1.33K
2023-01-04	51.00	51.45	↑$0.45 (0.88%)	51.00	51.45	626
2023-01-03	51.20	50.54	↓$0.66 (-1.30%)	50.27	51.20	876
2022-12-30	50.68	50.90	↑$0.22 (0.44%)	50.61	50.92	6.13K
2022-12-29	50.99	51.03	↑$0.04 (0.08%)	50.92	51.08	1.35K
2022-12-28	50.54	50.24	↓$0.30 (-0.60%)	50.24	50.54	866
2022-12-27	51.07	51.10	↑$0.03 (0.06%)	51.07	51.10	1.71K
2022-12-23	50.19	50.93	↑$0.74 (1.47%)	50.19	50.93	1.15K
2022-12-22	50.00	50.27	↑$0.27 (0.53%)	49.78	50.27	1.31K
2022-12-21	50.23	50.84	↑$0.61 (1.22%)	50.23	50.92	1.38K
2022-12-20	49.99	49.92	↓$0.07 (-0.13%)	49.92	50.06	1.09K
2022-12-19	50.20	49.80	↓$0.40 (-0.80%)	49.73	50.20	600
2022-12-16	50.28	50.31	↑$0.03 (0.07%)	50.28	50.31	422
2022-12-15	50.95	50.81	↓$0.14 (-0.28%)	50.81	51.00	0.99K
2022-12-14	52.35	51.88	↓$0.48 (-0.91%)	51.67	52.35	1.29K
2022-12-13	52.88	52.10	↓$0.78 (-1.47%)	52.06	53.43	4.44K