iShares Focused Value Factor ETF (FOVL)
74.62
+1.05
(+1.42%)
USD |
NYSEARCA |
Nov 22, 16:00
74.62
0.00 (0.00%)
After-Hours: 17:05
FOVL Price: 74.62 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 73.07 | 73.57 | 73.07 | 73.57 | 455.00 |
| Nov 20, 2024 | 72.34 | 72.65 | 72.34 | 72.65 | 255.00 |
| Nov 19, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 331.00 |
| Nov 18, 2024 | 72.93 | 72.94 | 72.78 | 72.83 | 3247.00 |
| Nov 15, 2024 | 72.58 | 72.90 | 72.58 | 72.90 | 607.00 |
| Nov 14, 2024 | 72.75 | 72.75 | 72.41 | 72.41 | 1057.00 |
| Nov 13, 2024 | 73.06 | 73.06 | 72.62 | 72.62 | 974.00 |
| Nov 12, 2024 | 72.82 | 72.82 | 72.71 | 72.71 | 1058.00 |
| Nov 11, 2024 | 73.04 | 73.50 | 73.04 | 73.29 | 1281.00 |
| Nov 08, 2024 | 72.12 | 72.33 | 72.12 | 72.20 | 867.00 |
| Nov 07, 2024 | 72.33 | 72.33 | 72.01 | 72.01 | 410.00 |
| Nov 06, 2024 | 72.26 | 73.11 | 72.26 | 73.11 | 2638.00 |
| Nov 05, 2024 | 68.74 | 69.01 | 68.74 | 69.01 | 7739.00 |
| Nov 04, 2024 | 68.63 | 68.63 | 68.39 | 68.39 | 505.00 |
| Nov 01, 2024 | 69.07 | 69.07 | 68.83 | 68.83 | 349.00 |
| Oct 31, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 254.00 |
| Oct 30, 2024 | 70.14 | 70.14 | 69.76 | 69.76 | 1189.00 |
| Oct 29, 2024 | 69.56 | 69.56 | 69.37 | 69.37 | 1048.00 |
| Oct 28, 2024 | 69.66 | 69.75 | 69.66 | 69.72 | 1370.00 |
| Oct 25, 2024 | 69.78 | 69.78 | 68.77 | 68.77 | 1317.00 |
| Oct 24, 2024 | 69.65 | 69.91 | 69.65 | 69.91 | 322.00 |
| Oct 23, 2024 | 69.72 | 69.79 | 69.63 | 69.79 | 894.00 |
| Oct 22, 2024 | 69.80 | 69.81 | 69.70 | 69.70 | 1224.00 |
| Oct 21, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 126.00 |
| Oct 18, 2024 | 70.75 | 70.85 | 70.75 | 70.82 | 1358.00 |
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
25.83
Minimum
Mar 23 2020
74.62
Maximum
Nov 22 2024
51.78
Average
53.38
Median
Mar 31 2021