iShares Focused Value Factor ETF (FOVL)
68.39
-0.44
(-0.63%)
USD |
NYSEARCA |
Nov 04, 16:00
FOVL Price: 68.39 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 68.63 | 68.63 | 68.39 | 68.39 | 504.00 |
| 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 |
| Oct 17, 2024 | 71.09 | 71.25 | 71.09 | 71.22 | 1661.00 |
| Oct 16, 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 69.00 |
| Oct 15, 2024 | 70.12 | 70.15 | 70.03 | 70.03 | 720.00 |
| Oct 14, 2024 | 69.35 | 69.70 | 69.12 | 69.66 | 2766.00 |
| Oct 11, 2024 | 68.90 | 69.15 | 68.90 | 69.15 | 488.00 |
| Oct 10, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 247.00 |
| Oct 09, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 254.00 |
| Oct 08, 2024 | 67.78 | 67.78 | 67.68 | 67.68 | 610.00 |
| Oct 07, 2024 | 68.11 | 68.11 | 67.64 | 67.80 | 639.00 |
| Oct 04, 2024 | 68.16 | 68.28 | 68.16 | 68.28 | 177.00 |
| Oct 03, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 7.000 |
| Oct 02, 2024 | 67.81 | 67.81 | 67.48 | 67.65 | 3452.00 |
| Oct 01, 2024 | 67.73 | 67.73 | 67.67 | 67.67 | 385.00 |
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
71.22
Maximum
Oct 17 2024
51.54
Average
53.11
Median