iShares Edge MSCI Intl Value Factor ETF (IVLU) Historical Stock Data
27.91 ↑0.10 (0.34%)
As of April 26, 2024, 11:29am EST.
Historical Data
In the past 30 trading days, IVLU is down -0.07% a day on average. There have been 15 days where iShares Edge MSCI Intl Value Factor ETF closed green and 15 days where IVLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 27.62 | 27.81 | ↑$0.19 (0.69%) | 27.55 | 27.86 | 337.02K |
| 2024-04-24 | 27.92 | 27.92 | ↑$0.00 (0.00%) | 27.79 | 27.95 | 271.50K |
| 2024-04-23 | 27.79 | 27.94 | ↑$0.15 (0.54%) | 27.74 | 27.96 | 215.19K |
| 2024-04-22 | 27.56 | 27.72 | ↑$0.16 (0.58%) | 27.52 | 27.81 | 237.14K |
| 2024-04-19 | 27.32 | 27.39 | ↑$0.07 (0.26%) | 27.30 | 27.44 | 191.32K |
| 2024-04-18 | 27.34 | 27.27 | ↓$0.07 (-0.26%) | 27.24 | 27.46 | 147.57K |
| 2024-04-17 | 27.35 | 27.27 | ↓$0.08 (-0.29%) | 27.18 | 27.42 | 388.58K |
| 2024-04-16 | 27.30 | 27.21 | ↓$0.09 (-0.33%) | 27.17 | 27.34 | 302.96K |
| 2024-04-15 | 28.02 | 27.64 | ↓$0.38 (-1.36%) | 27.59 | 28.08 | 173.90K |
| 2024-04-12 | 27.88 | 27.66 | ↓$0.22 (-0.79%) | 27.64 | 27.97 | 244.32K |
| 2024-04-11 | 28.15 | 28.05 | ↓$0.10 (-0.36%) | 27.79 | 28.15 | 242.95K |
| 2024-04-10 | 28.08 | 28.06 | ↓$0.02 (-0.07%) | 27.96 | 28.20 | 267.76K |
| 2024-04-09 | 28.54 | 28.41 | ↓$0.13 (-0.46%) | 28.33 | 28.57 | 159.18K |
| 2024-04-08 | 28.35 | 28.37 | ↑$0.02 (0.07%) | 28.33 | 28.42 | 166.01K |
| 2024-04-05 | 28.04 | 28.14 | ↑$0.10 (0.36%) | 28.00 | 28.19 | 152.75K |
| 2024-04-04 | 28.50 | 28.10 | ↓$0.40 (-1.40%) | 28.07 | 28.52 | 305.56K |
| 2024-04-03 | 28.02 | 28.22 | ↑$0.20 (0.71%) | 28.02 | 28.26 | 344.79K |
| 2024-04-02 | 27.94 | 27.95 | ↑$0.01 (0.04%) | 27.88 | 27.97 | 205.79K |
| 2024-04-01 | 28.15 | 28.01 | ↓$0.14 (-0.50%) | 27.97 | 28.15 | 238K |
| 2024-03-28 | 28.21 | 28.23 | ↑$0.02 (0.07%) | 28.21 | 28.30 | 830.20K |
| 2024-03-27 | 28.12 | 28.28 | ↑$0.15 (0.55%) | 28.10 | 28.28 | 687.54K |
| 2024-03-26 | 28.14 | 28.06 | ↓$0.08 (-0.28%) | 28.06 | 28.16 | 422.99K |
| 2024-03-25 | 27.98 | 28.01 | ↑$0.03 (0.11%) | 27.98 | 28.12 | 564.06K |
| 2024-03-22 | 28.14 | 28.07 | ↓$0.07 (-0.25%) | 28.05 | 28.16 | 309.63K |
| 2024-03-21 | 28.12 | 28.07 | ↓$0.05 (-0.18%) | 28.07 | 28.18 | 203.09K |
| 2024-03-20 | 27.73 | 28.07 | ↑$0.34 (1.23%) | 27.73 | 28.10 | 154.73K |
| 2024-03-19 | 27.73 | 27.79 | ↑$0.06 (0.22%) | 27.70 | 27.85 | 163.99K |
| 2024-03-18 | 27.76 | 27.70 | ↓$0.06 (-0.22%) | 27.67 | 27.76 | 132.83K |
| 2024-03-15 | 27.67 | 27.67 | ↑$0.00 (0.00%) | 27.57 | 27.72 | 258.32K |
| 2024-03-14 | 27.69 | 27.45 | ↓$0.24 (-0.87%) | 27.35 | 27.69 | 394.50K |
Create an account or log in to view more rows.
$IVLU we need those buyers and volume.
$IVLU Not Selling
Hodling for thousands!
$IVLU looks like a loading
$IVLU Bearish..
$IVLU let’s ride
$IVLU holy fuck
$IVLU gap it slap it ask it !
$IVLU I'm not afraid.
I'm long
And I'm strong..........
$IVLU oh my!
$IVLU buying time
added