iShares Factors US Value Style ETF (STLV) Historical Stock Data

26.37 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, STLV is up 0.01% a day on average. There have been 25 days where iShares Factors US Value Style ETF closed green and 5 days where STLV closed red.

Date	Open	Close	Change	Low	High	Volume
2023-10-13	26.36	26.37	↑$0.00 (0.02%)	26.36	26.37	5K
2023-09-29	26.56	26.56	↑$0.00 (0.00%)	26.56	26.56	100
2023-09-15	27.68	27.68	↑$0.00 (0.00%)	27.68	27.68	100
2023-09-01	27.98	27.98	↑$0.00 (0.00%)	27.98	27.98	100
2023-08-18	27.39	27.39	↑$0.00 (0.00%)	27.39	27.39	100
2023-08-11	28.11	28.11	↓$0.00 (-0.02%)	28.11	28.11	400
2023-08-04	28.11	28.11	↑$0.00 (0.00%)	28.11	28.11	100
2023-07-28	28.48	28.52	↑$0.04 (0.14%)	28.48	28.52	700
2023-06-30	27.72	27.72	↑$0.00 (0.00%)	27.72	27.72	2
2023-06-23	26.87	26.84	↓$0.03 (-0.12%)	26.83	26.87	800
2023-06-16	27.47	27.42	↓$0.05 (-0.20%)	27.42	27.47	600
2023-06-09	26.80	26.80	↑$0.00 (0.00%)	26.80	26.80	100
2023-06-08	26.90	26.88	↓$0.02 (-0.06%)	26.88	26.90	2.77K
2023-06-02	26.62	26.62	↑$0.00 (0.00%)	26.62	26.62	100
2023-05-12	26.20	26.20	↑$0.00 (0.00%)	26.20	26.20	100
2023-05-05	26.43	26.43	↑$0.00 (0.00%)	26.43	26.43	100
2023-04-28	26.88	26.88	↑$0.00 (0.00%)	26.88	26.88	100
2023-04-21	26.90	26.94	↑$0.04 (0.13%)	26.90	26.94	300
2023-04-10	26.70	26.70	↑$0.00 (0.00%)	26.70	26.70	3
2023-04-06	26.54	26.54	↑$0.00 (0.00%)	26.54	26.54	11
2023-04-05	26.53	26.53	↑$0.00 (0.00%)	26.53	26.53	35
2023-04-03	26.79	26.75	↓$0.04 (-0.16%)	26.75	26.79	156
2023-03-31	26.49	26.60	↑$0.11 (0.42%)	26.49	26.60	18.06K
2023-03-30	26.21	26.21	↑$0.00 (0.00%)	26.21	26.21	23
2023-03-29	26.13	26.13	↑$0.00 (0.00%)	26.13	26.13	17
2023-03-27	25.82	25.82	↑$0.00 (0.00%)	25.82	25.82	14
2023-03-23	25.40	25.40	↑$0.00 (0.00%)	25.40	25.40	6
2023-03-22	25.69	25.69	↑$0.00 (0.00%)	25.69	25.69	15
2023-03-21	26.18	26.18	↑$0.00 (0.00%)	26.18	26.18	2
2023-03-20	25.80	25.85	↑$0.05 (0.18%)	25.80	25.85	792