iShares Edge MSCI Intl Value Factor ETF (IVLU) Historical Stock Data
27.16 ↑0.20 (0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVLU is down -0.05% a day on average. There have been 14 days where iShares Edge MSCI Intl Value Factor ETF closed green and 16 days where IVLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 27.00 | 27.16 | ↑$0.16 (0.59%) | 27.00 | 27.22 | 419.33K |
| 2024-12-24 | 26.85 | 26.96 | ↑$0.11 (0.41%) | 26.83 | 26.97 | 255.28K |
| 2024-12-23 | 26.71 | 26.88 | ↑$0.17 (0.64%) | 26.62 | 26.88 | 452K |
| 2024-12-20 | 26.44 | 26.76 | ↑$0.32 (1.21%) | 26.44 | 26.89 | 1.40M |
| 2024-12-19 | 26.84 | 26.65 | ↓$0.19 (-0.71%) | 26.63 | 26.85 | 756.45K |
| 2024-12-18 | 27.27 | 26.64 | ↓$0.63 (-2.31%) | 26.64 | 27.35 | 455.89K |
| 2024-12-17 | 27.27 | 27.20 | ↓$0.07 (-0.26%) | 27.20 | 27.33 | 743.09K |
| 2024-12-16 | 27.95 | 27.94 | ↓$0.01 (-0.04%) | 27.92 | 28.05 | 252.14K |
| 2024-12-13 | 28.21 | 28.12 | ↓$0.09 (-0.32%) | 28.07 | 28.21 | 263.11K |
| 2024-12-12 | 28.29 | 28.21 | ↓$0.08 (-0.28%) | 28.20 | 28.42 | 378.39K |
| 2024-12-11 | 28.46 | 28.41 | ↓$0.05 (-0.18%) | 28.33 | 28.46 | 160.55K |
| 2024-12-10 | 28.46 | 28.35 | ↓$0.11 (-0.39%) | 28.31 | 28.46 | 256.63K |
| 2024-12-09 | 28.56 | 28.44 | ↓$0.12 (-0.42%) | 28.44 | 28.65 | 309.77K |
| 2024-12-06 | 28.55 | 28.38 | ↓$0.17 (-0.60%) | 28.33 | 28.55 | 136.80K |
| 2024-12-05 | 28.40 | 28.41 | ↑$0.01 (0.04%) | 28.37 | 28.48 | 641.38K |
| 2024-12-04 | 28.21 | 28.09 | ↓$0.12 (-0.43%) | 28.08 | 28.21 | 185.09K |
| 2024-12-03 | 28.24 | 28.23 | ↓$0.01 (-0.04%) | 28.13 | 28.28 | 477.13K |
| 2024-12-02 | 28.00 | 28.02 | ↑$0.02 (0.05%) | 27.83 | 28.06 | 466.43K |
| 2024-11-29 | 27.79 | 28.02 | ↑$0.23 (0.83%) | 27.79 | 28.04 | 78.57K |
| 2024-11-27 | 27.60 | 27.62 | ↑$0.02 (0.07%) | 27.59 | 27.72 | 274.01K |
| 2024-11-26 | 27.70 | 27.56 | ↓$0.14 (-0.51%) | 27.46 | 27.70 | 235.41K |
| 2024-11-25 | 27.83 | 27.76 | ↓$0.07 (-0.25%) | 27.70 | 27.90 | 231.46K |
| 2024-11-22 | 27.54 | 27.69 | ↑$0.15 (0.54%) | 27.53 | 27.75 | 405.67K |
| 2024-11-21 | 27.64 | 27.67 | ↑$0.03 (0.11%) | 27.59 | 27.72 | 245.79K |
| 2024-11-20 | 27.66 | 27.67 | ↑$0.01 (0.04%) | 27.53 | 27.70 | 201.46K |
| 2024-11-19 | 27.62 | 27.80 | ↑$0.18 (0.65%) | 27.59 | 27.85 | 312.18K |
| 2024-11-18 | 27.75 | 27.92 | ↑$0.17 (0.61%) | 27.74 | 27.98 | 299.23K |
| 2024-11-15 | 27.74 | 27.78 | ↑$0.04 (0.14%) | 27.70 | 27.79 | 572.31K |
| 2024-11-14 | 27.82 | 27.67 | ↓$0.15 (-0.54%) | 27.67 | 27.87 | 241.40K |
| 2024-11-13 | 27.63 | 27.59 | ↓$0.04 (-0.14%) | 27.43 | 27.66 | 293.34K |
Create an account or log in to view more rows.
$IVLU here to raid
$IVLU what happen
$IVLU Longs will be rewarded handsomely
$IVLU all in
$IVLU we need those buyers and volume.
$IVLU Not Selling
Hodling for thousands!
$IVLU looks like a loading
$IVLU Bearish..
$IVLU let’s ride
$IVLU holy fuck