iShares Edge MSCI Intl Value Factor ETF (IVLU)
27.69
+0.02
(+0.07%)
USD |
NYSEARCA |
Nov 22, 16:00
27.70
+0.02
(+0.05%)
After-Hours: 20:00
IVLU Price: 27.69 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 27.53 | 27.74 | 27.53 | 27.69 | 405673.0 |
| Nov 21, 2024 | 27.58 | 27.72 | 27.58 | 27.67 | 245788.0 |
| Nov 20, 2024 | 27.64 | 27.70 | 27.52 | 27.67 | 199669.0 |
| Nov 19, 2024 | 27.62 | 27.84 | 27.59 | 27.80 | 312179.0 |
| Nov 18, 2024 | 27.74 | 27.98 | 27.74 | 27.92 | 299233.0 |
| Nov 15, 2024 | 27.77 | 27.80 | 27.70 | 27.78 | 572314.0 |
| Nov 14, 2024 | 27.86 | 27.87 | 27.67 | 27.67 | 241399.0 |
| Nov 13, 2024 | 27.64 | 27.66 | 27.43 | 27.59 | 293336.0 |
| Nov 12, 2024 | 27.92 | 27.97 | 27.60 | 27.73 | 263285.0 |
| Nov 11, 2024 | 28.29 | 28.34 | 28.22 | 28.23 | 156242.0 |
| Nov 08, 2024 | 28.31 | 28.35 | 28.09 | 28.22 | 913020.0 |
| Nov 07, 2024 | 28.69 | 28.78 | 28.60 | 28.72 | 228176.0 |
| Nov 06, 2024 | 28.34 | 28.42 | 28.13 | 28.41 | 367624.0 |
| Nov 05, 2024 | 28.56 | 28.82 | 28.55 | 28.78 | 237553.0 |
| Nov 04, 2024 | 28.57 | 28.68 | 28.44 | 28.44 | 159043.0 |
| Nov 01, 2024 | 28.44 | 28.52 | 28.33 | 28.36 | 160731.0 |
| Oct 31, 2024 | 28.29 | 28.33 | 28.03 | 28.25 | 235602.0 |
| Oct 30, 2024 | 28.35 | 28.53 | 28.35 | 28.37 | 125746.0 |
| Oct 29, 2024 | 28.56 | 28.60 | 28.44 | 28.48 | 125344.0 |
| Oct 28, 2024 | 28.48 | 28.66 | 28.44 | 28.62 | 224789.0 |
| Oct 25, 2024 | 28.50 | 28.56 | 28.32 | 28.37 | 88826.00 |
| Oct 24, 2024 | 28.47 | 28.52 | 28.32 | 28.46 | 119272.0 |
| Oct 23, 2024 | 28.29 | 28.34 | 28.16 | 28.28 | 138910.0 |
| Oct 22, 2024 | 28.47 | 28.56 | 28.45 | 28.54 | 146142.0 |
| Oct 21, 2024 | 28.86 | 28.86 | 28.59 | 28.66 | 259454.0 |
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
29.86
Maximum
Sep 26 2024
24.45
Average
25.12
Median