iShares Edge MSCI Intl Value Factor ETF (IVLU)
28.00
+0.19
(+0.68%)
USD |
NYSEARCA |
Apr 26, 16:00
28.00
0.00 (0.00%)
After-Hours: 18:42
IVLU Price: 28.00 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 09, 2024 | 28.54 | 28.58 | 28.33 | 28.41 | 159182.0 |
Apr 08, 2024 | 28.35 | 28.44 | 28.33 | 28.37 | 166005.0 |
Apr 05, 2024 | 28.04 | 28.19 | 28.00 | 28.14 | 152746.0 |
Apr 04, 2024 | 28.50 | 28.52 | 28.07 | 28.10 | 305559.0 |
Apr 03, 2024 | 28.02 | 28.26 | 28.02 | 28.22 | 344788.0 |
Apr 02, 2024 | 27.94 | 27.97 | 27.88 | 27.95 | 205788.0 |
Apr 01, 2024 | 28.15 | 28.15 | 27.97 | 28.01 | 238002.0 |
Mar 28, 2024 | 28.21 | 28.30 | 28.20 | 28.23 | 830197.0 |
Mar 27, 2024 | 28.12 | 28.28 | 28.10 | 28.28 | 687541.0 |
Mar 26, 2024 | 28.14 | 28.16 | 28.05 | 28.06 | 422991.0 |
Mar 25, 2024 | 27.98 | 28.12 | 27.98 | 28.01 | 564061.0 |
Mar 22, 2024 | 28.14 | 28.16 | 28.04 | 28.07 | 309630.0 |
Mar 21, 2024 | 28.12 | 28.18 | 28.07 | 28.07 | 203091.0 |
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
28.41
Maximum
Apr 09 2024
23.82
Average
24.38
Median