iShares Edge MSCI Intl Value Factor ETF (IVLU)
24.85
-0.29 (-1.15%)
USD |
NYSEARCA |
Feb 03, 16:00
24.83
-0.02 (-0.08%)
After-Hours: 19:59
IVLU Price: 24.85 for Feb. 3, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 03, 2023 | 24.88 | 25.04 | 24.78 | 24.85 | 248331.0 |
| Feb 02, 2023 | 25.31 | 25.31 | 25.00 | 25.14 | 250715.0 |
| Feb 01, 2023 | 25.10 | 25.39 | 24.93 | 25.30 | 397807.0 |
| Jan 31, 2023 | 24.93 | 25.14 | 24.87 | 25.13 | 193704.0 |
| Jan 30, 2023 | 25.02 | 25.12 | 24.95 | 24.95 | 572182.0 |
| Jan 27, 2023 | 25.05 | 25.15 | 24.99 | 25.12 | 1.043M |
| Jan 26, 2023 | 25.08 | 25.11 | 24.91 | 25.10 | 331686.0 |
| Jan 25, 2023 | 24.82 | 25.05 | 24.81 | 25.04 | 206695.0 |
| Jan 24, 2023 | 24.73 | 24.92 | 24.67 | 24.88 | 240150.0 |
| Jan 23, 2023 | 24.72 | 24.87 | 24.69 | 24.86 | 269838.0 |
| Jan 20, 2023 | 24.59 | 24.81 | 24.53 | 24.80 | 270274.0 |
| Jan 19, 2023 | 24.52 | 24.64 | 24.47 | 24.61 | 314210.0 |
| Jan 18, 2023 | 24.96 | 24.97 | 24.60 | 24.60 | 372251.0 |
| Jan 17, 2023 | 24.80 | 24.85 | 24.68 | 24.75 | 558880.0 |
| Jan 13, 2023 | 24.52 | 24.72 | 24.52 | 24.72 | 296606.0 |
| Jan 12, 2023 | 24.47 | 24.67 | 24.25 | 24.64 | 298625.0 |
| Jan 11, 2023 | 24.14 | 24.17 | 24.04 | 24.15 | 386855.0 |
| Jan 10, 2023 | 23.97 | 24.05 | 23.88 | 24.05 | 273216.0 |
| Jan 09, 2023 | 24.11 | 24.20 | 23.97 | 23.97 | 319939.0 |
| Jan 06, 2023 | 23.55 | 23.97 | 23.43 | 23.96 | 397247.0 |
| Jan 05, 2023 | 23.39 | 23.50 | 23.35 | 23.44 | 401415.0 |
| Jan 04, 2023 | 23.63 | 23.69 | 23.50 | 23.59 | 340391.0 |
| Jan 03, 2023 | 23.43 | 23.58 | 23.31 | 23.41 | 463115.0 |
| Dec 30, 2022 | 23.25 | 23.31 | 23.13 | 23.17 | 653848.0 |
| Dec 29, 2022 | 23.26 | 23.38 | 23.25 | 23.34 | 288541.0 |
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
27.30
Maximum
Jun 07 2021
23.58
Average
23.92
Median
Mar 15 2019