Indicators

Ishares Focused Value Factor ETF (NY: FOVL )

59.87 +1.16 (+1.98%)

Streaming Delayed Price Updated: 12:28 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	62.56	62.75	62.56	62.75	1,677	+0.48(+0.77%)
Mar 27, 2024	61.96	62.28	61.96	62.27	16,390	+1.22(+1.99%)
Mar 26, 2024	61.21	61.24	61.05	61.05	4,047	+0.00(+0.00%)
Mar 25, 2024	61.17	61.17	61.04	61.05	872	+0.07(+0.11%)
Mar 22, 2024	61.13	61.17	60.98	60.98	1,150	-0.64(-1.04%)
Mar 21, 2024	61.63	61.63	61.63	61.63	86	+0.81(+1.33%)
Mar 20, 2024	60.03	60.82	60.03	60.82	457	+0.95(+1.59%)
Mar 19, 2024	60.00	60.00	59.87	59.87	1,142	+0.41(+0.70%)
Mar 18, 2024	59.72	59.72	59.45	59.45	1,020	-0.05(-0.08%)
Mar 15, 2024	59.48	59.50	59.48	59.50	336	+0.13(+0.22%)
Mar 14, 2024	59.61	59.61	59.37	59.37	9,282	-0.92(-1.52%)
Mar 13, 2024	60.28	60.28	60.28	60.28	56	+0.17(+0.29%)
Mar 12, 2024	60.11	60.11	60.11	60.11	63	+0.13(+0.22%)
Mar 11, 2024	59.98	59.98	59.98	59.98	3	-0.08(-0.13%)
Mar 08, 2024	60.60	60.60	60.06	60.06	2,341	-0.10(-0.17%)
Mar 07, 2024	60.16	60.16	60.16	60.16	42	+0.33(+0.55%)
Mar 06, 2024	59.83	59.83	59.83	59.83	71	-0.06(-0.11%)
Mar 05, 2024	59.38	59.89	59.38	59.89	1,007	+0.30(+0.50%)
Mar 04, 2024	59.77	59.77	59.59	59.59	754	+0.21(+0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.