iShares Edge MSCI Intl Value Factor ETF (IVLU)
29.20
+0.17
(+0.59%)
USD |
NYSEARCA |
May 15, 14:44
IVLU Price: 29.20 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 28.92 | 29.03 | 28.89 | 29.03 | 150635.0 |
May 13, 2024 | 28.76 | 28.85 | 28.73 | 28.74 | 225801.0 |
May 10, 2024 | 28.81 | 28.82 | 28.70 | 28.75 | 106227.0 |
May 09, 2024 | 28.46 | 28.67 | 28.46 | 28.66 | 224727.0 |
May 08, 2024 | 28.35 | 28.49 | 28.34 | 28.46 | 343124.0 |
May 07, 2024 | 28.56 | 28.60 | 28.49 | 28.53 | 328369.0 |
May 06, 2024 | 28.48 | 28.54 | 28.45 | 28.52 | 273742.0 |
May 03, 2024 | 28.34 | 28.36 | 28.16 | 28.31 | 379851.0 |
May 02, 2024 | 28.05 | 28.19 | 27.94 | 28.14 | 289804.0 |
May 01, 2024 | 27.77 | 28.05 | 27.70 | 27.72 | 198003.0 |
Apr 30, 2024 | 28.05 | 28.11 | 27.79 | 27.82 | 435268.0 |
Apr 29, 2024 | 28.12 | 28.21 | 28.08 | 28.16 | 163965.0 |
Apr 26, 2024 | 27.91 | 28.03 | 27.88 | 28.00 | 308795.0 |
Apr 25, 2024 | 27.62 | 27.86 | 27.54 | 27.81 | 337020.0 |
Apr 24, 2024 | 27.92 | 27.95 | 27.79 | 27.92 | 271503.0 |
Apr 23, 2024 | 27.79 | 27.96 | 27.74 | 27.94 | 215191.0 |
Apr 22, 2024 | 27.56 | 27.81 | 27.52 | 27.72 | 237143.0 |
Apr 19, 2024 | 27.32 | 27.45 | 27.30 | 27.39 | 191318.0 |
Apr 18, 2024 | 27.34 | 27.46 | 27.24 | 27.27 | 147571.0 |
Apr 17, 2024 | 27.35 | 27.42 | 27.18 | 27.27 | 388581.0 |
Apr 16, 2024 | 27.30 | 27.34 | 27.15 | 27.21 | 302964.0 |
Apr 15, 2024 | 28.02 | 28.08 | 27.59 | 27.64 | 228586.0 |
Apr 12, 2024 | 27.88 | 27.96 | 27.64 | 27.66 | 244318.0 |
Apr 11, 2024 | 28.15 | 28.15 | 27.79 | 28.05 | 242947.0 |
Apr 10, 2024 | 28.08 | 28.20 | 27.95 | 28.06 | 267755.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.52
Minimum
Mar 23 2020
29.20
Maximum
May 15 2024
23.87
Average
24.43
Median
Dec 18 2019