Indicators

Ishares Focused Value Factor ETF (NY: FOVL )

59.47 +0.77 (+1.31%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.25	29.25	29.25	29.25	113	-0.60(-2.00%)
May 28, 2020	31.15	31.15	29.84	29.84	1,813	-0.89(-2.90%)
May 27, 2020	30.19	30.73	30.19	30.73	650	+1.39(+4.75%)
May 26, 2020	28.75	29.66	28.75	29.34	2,250	+1.58(+5.69%)
May 22, 2020	27.62	27.76	27.62	27.76	340	-0.32(-1.15%)
May 21, 2020	28.19	28.19	27.96	28.09	2,548	+0.13(+0.48%)
May 20, 2020	27.94	27.95	27.94	27.95	283	+0.75(+2.75%)
May 19, 2020	27.35	27.74	27.20	27.20	1,623	-0.65(-2.35%)
May 18, 2020	27.39	27.96	27.39	27.86	1,002	+1.95(+7.52%)
May 15, 2020	25.91	25.91	25.91	25.91	113	-0.12(-0.45%)
May 14, 2020	26.03	26.03	26.03	26.03	340	+0.54(+2.11%)
May 13, 2020	26.06	26.06	25.49	25.49	1,243	-1.28(-4.79%)
May 12, 2020	27.38	27.38	26.77	26.77	1,355	-1.03(-3.69%)
May 11, 2020	27.64	27.88	27.59	27.80	683	-0.77(-2.71%)
May 08, 2020	28.57	28.57	28.57	28.57	113	+1.09(+3.97%)
May 07, 2020	27.96	27.96	27.48	27.48	720	+0.50(+1.87%)
May 06, 2020	27.76	27.76	26.98	26.98	420	-0.79(-2.86%)
May 05, 2020	28.82	28.82	27.72	27.77	12,107	-0.34(-1.21%)
May 04, 2020	27.80	28.11	27.80	28.11	1,288	+0.10(+0.36%)

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.