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.

DateOpenCloseChangeLowHighVolume
2023-01-2655.4255.95↑$0.53 (0.95%)55.4255.953.04K
2023-01-2554.7955.20↑$0.41 (0.75%)54.7955.201.99K
2023-01-2454.7854.85↑$0.07 (0.13%)54.5654.85887
2023-01-2354.3154.80↑$0.49 (0.91%)54.3154.803.18K
2023-01-2053.2154.11↑$0.90 (1.69%)53.2154.11725
2023-01-1952.9352.93↑$0.00 (0.00%)52.9352.9371
2023-01-1853.1153.11↑$0.00 (0.00%)53.1153.11130
2023-01-1753.9853.93↓$0.05 (-0.10%)53.9353.991.86K
2023-01-1354.2354.33↑$0.10 (0.19%)54.2354.33402
2023-01-1253.8554.30↑$0.45 (0.84%)53.8554.431.05K
2023-01-1153.8453.82↓$0.02 (-0.03%)53.7553.851.34K
2023-01-1052.8953.29↑$0.41 (0.77%)52.8953.291.19K
2023-01-0952.7952.82↑$0.03 (0.05%)52.7952.82253
2023-01-0652.4952.83↑$0.34 (0.64%)52.4952.871.82K
2023-01-0550.7651.40↑$0.64 (1.26%)50.7651.401.33K
2023-01-0451.0051.45↑$0.45 (0.88%)51.0051.45626
2023-01-0351.2050.54↓$0.66 (-1.30%)50.2751.20876
2022-12-3050.6850.90↑$0.22 (0.44%)50.6150.926.13K
2022-12-2950.9951.03↑$0.04 (0.08%)50.9251.081.35K
2022-12-2850.5450.24↓$0.30 (-0.60%)50.2450.54866
2022-12-2751.0751.10↑$0.03 (0.06%)51.0751.101.71K
2022-12-2350.1950.93↑$0.74 (1.47%)50.1950.931.15K
2022-12-2250.0050.27↑$0.27 (0.53%)49.7850.271.31K
2022-12-2150.2350.84↑$0.61 (1.22%)50.2350.921.38K
2022-12-2049.9949.92↓$0.07 (-0.13%)49.9250.061.09K
2022-12-1950.2049.80↓$0.40 (-0.80%)49.7350.20600
2022-12-1650.2850.31↑$0.03 (0.07%)50.2850.31422
2022-12-1550.9550.81↓$0.14 (-0.28%)50.8151.000.99K
2022-12-1452.3551.88↓$0.48 (-0.91%)51.6752.351.29K
2022-12-1352.8852.10↓$0.78 (-1.47%)52.0653.434.44K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$FOVL Chill out and chill some more. It's all temporary.

0 Like Report
Modok

$FOVL the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
ihatenewegg

$FOVL Dumping started...
Get out while you can...

0 Like Report
mezzymez2

$FOVL pumped for what this week will bring

0 Like Report