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 28, 2021	53.03	53.03	52.67	52.97	3,950	+0.08(+0.16%)
May 27, 2021	52.63	52.89	52.56	52.89	9,889	+0.67(+1.28%)
May 26, 2021	51.82	52.23	51.68	52.22	29,889	+0.43(+0.84%)
May 25, 2021	52.79	53.05	51.79	51.79	5,650	-0.87(-1.65%)
May 24, 2021	52.62	52.76	52.43	52.65	16,884	+0.13(+0.25%)
May 21, 2021	52.58	52.89	52.48	52.52	17,052	+0.37(+0.71%)
May 20, 2021	52.11	52.34	51.67	52.15	11,812	+0.04(+0.08%)
May 19, 2021	51.66	52.12	51.27	52.11	30,145	-0.37(-0.71%)
May 18, 2021	52.98	53.07	52.48	52.49	22,202	-0.49(-0.93%)
May 17, 2021	52.50	52.99	52.34	52.98	27,504	+0.43(+0.82%)
May 14, 2021	51.98	52.55	51.98	52.55	27,549	+0.92(+1.78%)
May 13, 2021	50.34	51.63	50.34	51.63	14,218	+1.09(+2.16%)
May 12, 2021	51.56	51.68	50.48	50.54	16,929	-1.08(-2.10%)
May 11, 2021	52.28	52.28	51.28	51.62	61,601	-0.76(-1.45%)
May 10, 2021	52.85	53.17	52.38	52.38	16,978	-0.16(-0.30%)
May 07, 2021	52.12	52.54	52.12	52.54	18,539	+0.36(+0.69%)
May 06, 2021	51.81	52.18	51.33	52.18	100,647	+0.66(+1.28%)
May 05, 2021	51.41	51.64	51.13	51.52	9,115	+0.36(+0.71%)
May 04, 2021	51.18	51.21	50.54	51.16	4,217	+0.10(+0.20%)

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.