NYSEArca - Delayed Quote USD

iShares Edge MSCI Intl Value Factor ETF (IVLU)

27.87
+0.56
+(2.05%)
At close: January 21 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202527.6727.8727.6327.8727.87502,000
Jan 17, 202527.3327.4727.2727.3127.31382,300
Jan 16, 202527.1827.2327.0827.1827.18368,400
Jan 15, 202527.2327.2727.1127.2327.23219,300
Jan 14, 202526.7926.9026.7326.8626.86372,600
Jan 13, 202526.4826.7126.4826.7126.711,366,400
Jan 10, 202526.9226.9526.6526.7226.72262,400
Jan 8, 202527.0227.1826.9627.1627.16359,500
Jan 7, 202527.4727.5127.2527.2827.28485,800
Jan 6, 202527.3227.5727.2627.3027.301,202,200
Jan 3, 202527.0427.1026.9427.0927.09498,100
Jan 2, 202527.0827.1526.9226.9626.96374,500
Dec 31, 202427.2127.2627.0527.1127.11545,400
Dec 30, 202427.0927.1926.9827.1127.11331,600
Dec 27, 202427.1427.2727.1327.1827.18324,200
Dec 26, 202427.0027.2227.0027.1627.16419,300
Dec 24, 202426.8526.9726.8326.9626.96255,300
Dec 23, 202426.7126.8826.6226.8826.88452,000
Dec 20, 202426.4426.8926.4426.7626.761,402,400
Dec 19, 202426.8426.8526.6326.6526.65756,400
Dec 18, 202427.2727.3526.6426.6426.64455,900
Dec 17, 2024 0.56 Dividend
Dec 17, 202427.2727.3327.2027.2027.20743,100
Dec 16, 202427.9528.0527.9127.9427.38252,100
Dec 13, 202428.2128.2128.0728.1227.56263,100
Dec 12, 202428.2928.4228.2028.2127.65378,400
Dec 11, 202428.4628.4628.3328.4127.84160,600
Dec 10, 202428.4628.4628.3128.3527.78256,600
Dec 9, 202428.5628.6528.4328.4427.87309,800
Dec 6, 202428.5528.5528.3328.3827.81136,800
Dec 5, 202428.4028.4828.3628.4127.84641,400
Dec 4, 202428.2128.2128.0828.0927.53185,100
Dec 3, 202428.2428.2728.1328.2327.67477,100
Dec 2, 202428.0028.0627.8328.0127.46466,400
Nov 29, 202427.7928.0327.7928.0227.4678,600
Nov 27, 202427.6027.7227.5827.6227.07274,000
Nov 26, 202427.7027.7027.4627.5627.01235,400
Nov 25, 202427.8327.9027.7027.7627.21231,500
Nov 22, 202427.5427.7527.5327.6927.14405,700
Nov 21, 202427.6427.7227.5827.6727.12245,800
Nov 20, 202427.6627.7027.5227.6727.12201,500
Nov 19, 202427.6227.8427.5927.8027.24312,200
Nov 18, 202427.7527.9827.7427.9227.36299,200
Nov 15, 202427.7427.8027.6927.7827.23572,300
Nov 14, 202427.8227.8727.6727.6727.12241,400
Nov 13, 202427.6327.6627.4327.5927.04293,300
Nov 12, 202427.9727.9727.6027.7327.18263,300
Nov 11, 202428.2628.3428.2328.2327.67156,200
Nov 8, 202428.3128.3528.0928.2227.66913,000
Nov 7, 202428.6928.7828.6028.7228.15228,200
Nov 6, 202428.3428.4228.1328.4127.84367,600
Nov 5, 202428.5628.8228.5528.7828.21237,600
Nov 4, 202428.5728.6828.4428.4427.87159,000
Nov 1, 202428.4428.5228.3328.3627.79160,700
Oct 31, 202428.2928.3328.0328.2527.69235,600
Oct 30, 202428.3528.5328.3528.3727.80125,700
Oct 29, 202428.5628.6028.4428.4927.92125,300
Oct 28, 202428.4828.6628.4428.6228.05224,800
Oct 25, 202428.5028.5628.3228.3727.8088,800
Oct 24, 202428.4728.5128.3228.4627.89119,300
Oct 23, 202428.2928.3428.1628.2827.72138,900
Oct 22, 202428.4728.5628.4528.5527.97146,100
Oct 21, 202428.8628.8628.5928.6628.08259,500
Oct 18, 202428.9829.0328.8729.0328.45127,700
Oct 17, 202428.9528.9528.8028.8428.26124,500
Oct 16, 202428.8428.9428.8328.8428.26113,800
Oct 15, 202428.8728.9028.6928.7128.14144,200
Oct 14, 202428.9629.0628.9129.0428.4684,200
Oct 11, 202428.8729.1328.8729.0228.4480,500
Oct 10, 202428.9628.9728.8328.9628.3863,000
Oct 9, 202428.8128.9928.7728.9728.39127,800
Oct 8, 202429.0329.0328.8928.9328.35137,600
Oct 7, 202429.1829.2128.9829.0928.51205,200
Oct 4, 202429.1329.2629.1029.2628.68156,200
Oct 3, 202428.9829.0328.8728.9928.41179,900
Oct 2, 202429.2729.3229.1829.2228.64160,200
Oct 1, 202429.5329.5329.2129.3428.75121,900
Sep 30, 202429.6529.6529.3729.5328.94134,300
Sep 27, 202429.7729.9229.6429.6829.0995,500
Sep 26, 202429.7229.9129.7029.8629.26119,300
Sep 25, 202429.5029.5629.2329.2328.65109,600
Sep 24, 202429.3829.4529.3329.4228.83112,100
Sep 23, 202429.2229.3029.1829.2828.70129,400
Sep 20, 202429.2529.2929.0429.1328.54114,100
Sep 19, 202429.3429.4029.1629.3328.74370,900
Sep 18, 202428.9729.2328.8428.8928.31166,800
Sep 17, 202429.0229.0728.8228.9028.32161,500
Sep 16, 202428.8529.0628.8329.0328.46108,000
Sep 13, 202428.7128.8828.7128.7628.19118,700
Sep 12, 202428.4328.6828.3728.6728.10202,300
Sep 11, 202428.3528.4828.0228.4627.89256,800
Sep 10, 202428.4528.4528.1228.3127.74130,700
Sep 9, 202428.5228.6928.4828.6128.04150,100
Sep 6, 202428.7328.7828.2828.2927.73147,100
Sep 5, 202428.9228.9628.7728.9028.32585,000
Sep 4, 202428.6628.8228.6428.7728.20262,100
Sep 3, 202429.0729.1728.7028.7528.18218,000
Aug 30, 202429.2429.3029.0929.2328.6593,900
Aug 29, 202429.1729.2529.0729.0928.51151,700
Aug 28, 202429.0629.1428.9129.0028.42120,400
Aug 27, 202429.1429.2129.0829.1828.6094,900
Aug 26, 202428.9929.1028.9629.0128.4387,600
Aug 23, 202428.7729.1128.7629.1128.53104,300
Aug 22, 202428.7428.7428.5328.5527.98141,400
Aug 21, 202428.6528.7328.5828.6828.11179,700
Aug 20, 202428.4828.5028.4028.4327.86143,900
Aug 19, 202428.4428.6228.4428.6028.03223,500
Aug 16, 202428.1028.2528.1028.2427.68154,200
Aug 15, 202427.9728.1027.9628.0527.4998,700
Aug 14, 202427.5927.6727.5727.6627.11138,700
Aug 13, 202427.3127.5927.3127.5527.00196,100
Aug 12, 202427.1227.2227.0427.1426.60235,100
Aug 9, 202426.9527.1526.9327.1226.58367,500
Aug 8, 202426.9127.0626.8127.0026.46175,800
Aug 7, 202427.0327.1126.6526.6526.12630,000
Aug 6, 202426.1726.5526.0926.4325.901,001,500
Aug 5, 202425.9726.6525.9726.5225.99311,900
Aug 2, 202427.2927.3126.9127.1026.56676,000
Aug 1, 202428.0728.0927.5427.6527.10519,000
Jul 31, 202428.5928.7028.4928.5527.981,508,200
Jul 30, 202428.2928.3428.2128.3227.75138,100
Jul 29, 202428.3028.3028.1428.2627.70141,000
Jul 26, 202428.2228.3928.2028.3627.79144,600
Jul 25, 202427.9328.2427.8928.0327.47847,100
Jul 24, 202428.3328.4228.1528.1627.60323,100
Jul 23, 202428.4728.4728.3928.4227.85126,900
Jul 22, 202428.5628.6428.4928.6228.05194,800
Jul 19, 202428.4028.4228.3028.3627.79142,400
Jul 18, 202428.8128.8428.4828.5227.95144,200
Jul 17, 202428.6728.8228.6728.7428.17329,500
Jul 16, 202428.3728.6428.3728.6228.05196,100
Jul 15, 202428.5628.5728.4228.4427.87162,000
Jul 12, 202428.5828.7128.5028.6328.06298,000
Jul 11, 202428.3928.4828.3828.4227.85321,600
Jul 10, 202428.1228.2928.1228.2827.72242,600
Jul 9, 202427.9227.9827.8227.9027.34251,500
Jul 8, 202428.2328.2528.0728.0827.52225,700
Jul 5, 202428.2828.2828.0328.2127.65138,700
Jul 3, 202427.9228.0927.9228.0627.50169,500
Jul 2, 202427.5827.7127.5427.6927.14776,100
Jul 1, 202427.7227.8127.5527.5927.04214,700
Jun 28, 202427.4127.4927.3327.4426.89261,800
Jun 27, 202427.3427.4127.2727.3326.78209,800
Jun 26, 202427.2727.3627.2527.3126.76358,200
Jun 25, 202427.5227.5427.4227.5126.96215,800
Jun 24, 202427.4327.5927.4327.4826.93448,200
Jun 21, 202427.1127.1727.0527.1426.60347,200
Jun 20, 202427.3027.4227.2727.3826.83570,600
Jun 18, 202427.2427.3727.2427.3726.82338,000
Jun 17, 202427.1027.2727.0027.2726.73494,900
Jun 14, 202427.0927.2027.0127.1726.63736,200
Jun 13, 202427.6227.6227.3327.4226.87280,300
Jun 12, 202428.0828.1227.8727.9127.35296,000
Jun 11, 2024 0.65 Dividend
Jun 11, 202427.7327.7827.5327.6827.131,137,600
Jun 10, 202428.6028.7728.5428.7627.55277,000
Jun 7, 202428.8328.9028.7328.7627.55400,800
Jun 6, 202428.9329.0528.9329.0327.81622,900
Jun 5, 202429.0129.0128.8228.9727.74262,000
Jun 4, 202429.0029.0428.8628.9927.77173,800
Jun 3, 202429.2329.2529.0729.1727.94284,100
May 31, 202429.0829.1728.9329.1727.94400,600
May 30, 202428.7828.9228.7728.8527.63214,500
May 29, 202428.6728.7528.5628.5627.36491,700
May 28, 202429.1629.1829.0129.0727.84253,300
May 24, 202428.8728.9928.8628.9527.7392,700
May 23, 202429.0229.0228.6028.6427.43170,600
May 22, 202428.9228.9628.7728.8327.61154,300
May 21, 202429.1429.1929.0929.1627.93323,500
May 20, 202429.2229.2729.1729.1727.9475,100
May 17, 202429.0529.1929.0229.1727.94102,600
May 16, 202429.1029.1128.9928.9927.77129,600
May 15, 202429.1629.2429.0529.2428.01201,100
May 14, 202428.9229.0328.8929.0327.81150,600
May 13, 202428.7628.8528.7328.7427.53225,800
May 10, 202428.8128.8228.6928.7527.54106,200
May 9, 202428.4628.6728.4628.6627.45224,700
May 8, 202428.3528.4928.3428.4627.26343,100
May 7, 202428.5628.6028.4928.5327.33528,400
May 6, 202428.4828.5428.4528.5227.32273,700
May 3, 202428.3428.3628.1628.3127.12379,900
May 2, 202428.0528.1927.9428.1426.95289,800
May 1, 202427.7728.0527.6927.7226.55198,000
Apr 30, 202428.0528.1127.7927.8226.65435,300
Apr 29, 202428.1228.2128.0828.1626.97164,000
Apr 26, 202427.9128.0327.8828.0026.82308,800
Apr 25, 202427.6227.8627.5527.8126.64337,000
Apr 24, 202427.9227.9527.7927.9226.74271,500
Apr 23, 202427.7927.9627.7427.9426.76215,200
Apr 22, 202427.5627.8127.5227.7226.55237,100
Apr 19, 202427.3227.4527.3027.3926.24191,300
Apr 18, 202427.3427.4627.2427.2726.12147,600
Apr 17, 202427.3527.4227.1827.2726.12388,600
Apr 16, 202427.3027.3427.1527.2126.06303,000
Apr 15, 202428.0228.0827.5927.6426.47228,600
Apr 12, 202427.8827.9727.6427.6626.49244,300
Apr 11, 202428.1528.1527.7928.0526.87242,900
Apr 10, 202428.0828.2027.9528.0626.88267,800
Apr 9, 202428.5428.5828.3328.4127.21159,200
Apr 8, 202428.3528.4428.3328.3727.17166,000
Apr 5, 202428.0428.1928.0028.1426.95152,700
Apr 4, 202428.5028.5128.0728.1026.92305,600
Apr 3, 202428.0228.2628.0228.2227.03344,800
Apr 2, 202427.9427.9727.8827.9526.77205,800
Apr 1, 202428.1528.1527.9728.0126.83238,000
Mar 28, 202428.2128.3028.2028.2327.04830,200
Mar 27, 202428.1228.2728.1028.2727.08687,500
Mar 26, 202428.1428.1628.0528.0626.88423,000
Mar 25, 202427.9828.1227.9828.0126.83564,100
Mar 22, 202428.1428.1628.0528.0726.89309,600
Mar 21, 202428.1228.1828.0728.0726.89203,100
Mar 20, 202427.7328.0927.7328.0726.89154,700
Mar 19, 202427.7327.8527.7027.7926.62164,000
Mar 18, 202427.7627.7627.6727.7026.53132,800
Mar 15, 202427.6727.7227.5727.6726.50258,300
Mar 14, 202427.6927.6927.3427.4526.29394,500
Mar 13, 202427.5927.7227.5927.6826.51140,800
Mar 12, 202427.5527.6827.4727.6826.51162,900
Mar 11, 202427.4127.4927.3327.4826.32220,000
Mar 8, 202427.7827.8427.6527.7026.53639,400
Mar 7, 202427.6027.7327.6027.7026.53110,500
Mar 6, 202427.4827.5827.4527.5026.34171,000
Mar 5, 202427.1827.3227.1427.2026.05134,500
Mar 4, 202427.0827.1627.0727.1025.96149,700
Mar 1, 202427.1227.2127.0127.1926.04260,100
Feb 29, 202427.0527.0826.8326.9525.81375,700
Feb 28, 202426.8726.9226.8626.8725.74191,300
Feb 27, 202426.9327.0326.9327.0025.86148,100
Feb 26, 202426.9826.9926.8326.8925.76248,300
Feb 23, 202426.9227.0026.9226.9725.83392,800
Feb 22, 202426.8626.9126.8026.8825.75415,300
Feb 21, 202426.5526.6226.5026.6125.49176,900
Feb 20, 202426.6026.6626.5426.5925.47288,700
Feb 16, 202426.4326.5626.4026.4525.34435,900
Feb 15, 202426.1826.4526.1826.4325.32379,700
Feb 14, 202426.0526.1626.0226.1325.03422,500
Feb 13, 202426.1426.1525.8525.9324.84245,000
Feb 12, 202426.2026.3426.1426.2825.17258,100
Feb 9, 202426.1026.1626.0026.1525.05231,000
Feb 8, 202426.1626.1726.0426.1425.04310,700
Feb 7, 202426.3226.3326.2026.2725.16453,000
Feb 6, 202426.1026.2726.1026.2625.15267,600
Feb 5, 202426.1426.1826.0026.1225.02233,000
Feb 2, 202426.3526.3626.2226.3325.22252,200
Feb 1, 202426.4026.5226.2826.5125.39235,000
Jan 31, 202426.6026.6526.3126.3225.21330,100
Jan 30, 202426.4126.4726.3326.4625.34233,400
Jan 29, 202426.3226.4526.2626.4225.31289,600
Jan 26, 202426.3526.3826.2926.3225.211,555,500
Jan 25, 202426.3426.3426.1626.3025.19365,400
Jan 24, 202426.4426.4826.3026.3125.20429,800
Jan 23, 202426.1226.1926.0726.1625.06284,700
Jan 22, 202426.2426.3226.2026.2625.15334,500

Related Tickers