Indicators

Intl Value Factor Ishares Edge MSCI ETF (NY: IVLU )

28.74 -0.29 (-1.00%)

Streaming Delayed Price Updated: 3:45 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.77	23.81	23.73	23.75	307,847	+0.04(+0.19%)
May 27, 2021	23.67	23.75	23.64	23.70	170,071	+0.12(+0.53%)
May 26, 2021	23.55	23.63	23.51	23.58	252,055	-0.03(-0.11%)
May 25, 2021	23.75	23.77	23.60	23.61	208,846	-0.15(-0.64%)
May 24, 2021	23.70	23.78	23.66	23.76	1,527,371	+0.14(+0.60%)
May 21, 2021	23.62	23.65	23.52	23.62	121,595	+0.08(+0.34%)
May 20, 2021	23.46	23.58	23.40	23.54	693,471	+0.15(+0.65%)
May 19, 2021	23.34	23.47	23.17	23.38	1,268,013	-0.23(-0.98%)
May 18, 2021	23.73	23.76	23.61	23.62	191,353	+0.07(+0.30%)
May 17, 2021	23.43	23.56	23.39	23.54	189,910	-0.01(-0.04%)
May 14, 2021	23.42	23.57	23.42	23.55	80,708	+0.31(+1.34%)
May 13, 2021	23.03	23.28	23.03	23.24	421,817	+0.11(+0.46%)
May 12, 2021	23.28	23.36	23.02	23.13	1,575,522	-0.30(-1.29%)
May 11, 2021	23.30	23.46	23.25	23.44	1,211,217	-0.24(-1.01%)
May 10, 2021	23.83	23.86	23.65	23.68	468,393	+0.04(+0.19%)
May 07, 2021	23.41	23.63	23.41	23.63	213,873	+0.26(+1.10%)
May 06, 2021	23.20	23.38	23.15	23.38	329,791	+0.29(+1.27%)
May 05, 2021	23.05	23.12	22.94	23.08	1,293,319	+0.35(+1.53%)
May 04, 2021	22.83	22.90	22.62	22.73	133,619	-0.28(-1.21%)

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.