iShares MSCI Intl Value Factor ETF (IVLU)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.354495649372 | 31.03 | 31.325 | 30.865 | 485157 | 31.11493594 | SP |
| 4 | 1.19 | 4.00269088463 | 29.73 | 31.675 | 29.305 | 533701 | 30.76359247 | SP |
| 12 | 3.84 | 14.1802067947 | 27.08 | 31.675 | 26.48 | 430723 | 29.16523033 | SP |
| 26 | 1.15 | 3.8629492778 | 29.77 | 31.675 | 26.48 | 349213 | 28.60026977 | SP |
| 52 | 2.8 | 9.9573257468 | 28.12 | 31.675 | 26.01 | 316801 | 28.3685165 | SP |
| 156 | 5.43 | 21.3024715575 | 25.49 | 31.675 | 19.535 | 462620 | 24.58632551 | SP |
| 260 | 13.4 | 76.4840182648 | 17.52 | 31.675 | 16.68 | 404091 | 24.52548308 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 30.92 | -0.01 | -0.03 | 30.85 | 31 | 30.8099 | 360893 |
| 1743028200 | 30.93 | -0.36 | -1.15 | 31.05 | 31.1849 | 30.865 | 628604 |
| 1742941800 | 31.29 | 0.27 | 0.87 | 31.28 | 31.325 | 31.17 | 710858 |
| 1742855400 | 31.02 | -0.03 | -0.10 | 31 | 31.1 | 30.925 | 394610 |
| 1742596200 | 31.05 | -0.18 | -0.58 | 31 | 31.095 | 30.935 | 279572 |
| 1742509800 | 31.23 | -0.35 | -1.11 | 31.03 | 31.25 | 31.03 | 412142 |
| 1742423400 | 31.58 | 0.08 | 0.27 | 31.41 | 31.675 | 31.39 | 593312 |
| 1742337000 | 31.495 | 0.18 | 0.56 | 31.41 | 31.53 | 31.345 | 1001707 |
| 1742250600 | 31.32 | 0.41 | 1.33 | 31.08 | 31.3899 | 31.08 | 813915 |
| 1741991400 | 30.91 | 0.55 | 1.81 | 30.69 | 30.94 | 30.68 | 625289 |
| 1741905000 | 30.36 | -0.18 | -0.59 | 30.41 | 30.505 | 30.3264 | 454715 |
| 1741818600 | 30.54 | 0.2 | 0.66 | 30.56 | 30.59 | 30.35 | 399254 |
| 1741732200 | 30.34 | -0.2 | -0.65 | 30.47 | 30.51 | 30.145 | 440693 |
| 1741645800 | 30.54 | -0.61 | -1.96 | 30.67 | 30.775 | 30.305 | 523087 |
| 1741390200 | 31.15 | 0.41 | 1.33 | 30.83 | 31.15 | 30.82 | 428212 |
| 1741303800 | 30.74 | 0.03 | 0.10 | 30.82 | 31.04 | 30.7 | 486578 |
| 1741217400 | 30.71 | 0.87 | 2.92 | 30.43 | 30.79 | 30.39 | 361770 |
| 1741131000 | 29.84 | -0.13 | -0.43 | 29.63 | 30.08 | 29.36 | 785226 |
| 1741044600 | 29.97 | 0.42 | 1.42 | 30.2 | 30.29 | 29.805 | 386999 |
| 1740785400 | 29.55 | -0.03 | -0.10 | 29.48 | 29.5909 | 29.305 | 297383 |
| 1740699000 | 29.58 | -0.19 | -0.64 | 29.73 | 29.755 | 29.5332 | 658178 |
| 1740612600 | 29.77 | 0.01 | 0.03 | 29.8 | 30.01 | 29.75 | 315661 |
| 1740526200 | 29.76 | 0.48 | 1.64 | 29.82 | 29.84 | 29.63 | 162310 |
| 1740439800 | 29.28 | 0.05 | 0.17 | 29.39 | 29.435 | 29.23 | 351971 |
| 1740180600 | 29.23 | -0.16 | -0.54 | 29.43 | 29.43 | 29.195 | 137390 |
| 1740094200 | 29.39 | 0.18 | 0.62 | 29.45 | 29.45 | 29.305 | 171898 |
| 1740007800 | 29.21 | -0.31 | -1.05 | 29.23 | 29.28 | 29.104 | 272669 |
| 1739921400 | 29.52 | 0.23 | 0.79 | 29.48 | 29.5693 | 29.43 | 237147 |
| 1739575800 | 29.29 | 0.09 | 0.31 | 29.36 | 29.44 | 29.28 | 135478 |
| 1739489400 | 29.2 | 0.25 | 0.86 | 29.03 | 29.215 | 28.975 | 325481 |
| 1739403000 | 28.95 | 0.09 | 0.31 | 28.7 | 29.039 | 28.69 | 257470 |
| 1739316600 | 28.86 | 0.19 | 0.66 | 28.67 | 28.905 | 28.665 | 215690 |
| 1739230200 | 28.67 | 0.07 | 0.24 | 28.67 | 28.7178 | 28.64 | 198013 |
| 1738971000 | 28.6 | -0.13 | -0.45 | 28.82 | 28.84 | 28.545 | 464879 |
| 1738884600 | 28.73 | 0.21 | 0.74 | 28.71 | 28.815 | 28.66 | 264564 |
| 1738798200 | 28.52 | 0.34 | 1.21 | 28.38 | 28.5383 | 28.34 | 151822 |
| 1738711800 | 28.18 | 0.34 | 1.22 | 27.99 | 28.205 | 27.975 | 161366 |
| 1738625400 | 27.84 | -0.32 | -1.14 | 27.67 | 27.96 | 27.538 | 489205 |
| 1738366200 | 28.16 | -0.28 | -0.98 | 28.39 | 28.5 | 28.15 | 539116 |
| 1738279800 | 28.44 | 0.31 | 1.10 | 28.42 | 28.575 | 28.34 | 357765 |
| 1738193400 | 28.13 | 0.02 | 0.07 | 28.11 | 28.24 | 28.065 | 165961 |
| 1738107000 | 28.11 | -0.03 | -0.11 | 28.16 | 28.18 | 27.98 | 522937 |
| 1738020600 | 28.14 | 0.13 | 0.46 | 28.06 | 28.17 | 28.055 | 356822 |
| 1737761400 | 28.01 | 0.39 | 1.41 | 27.97 | 28.0989 | 27.9404 | 442318 |
| 1737675000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1737588600 | 27.62 | -0.25 | -0.90 | 27.76 | 27.76 | 27.595 | 455165 |
| 1737502200 | 27.87 | 0.56 | 2.05 | 27.67 | 27.87 | 27.63 | 501048 |
| 1737156600 | 27.31 | 0.13 | 0.48 | 27.33 | 27.4686 | 27.27 | 382306 |
| 1737070200 | 27.18 | -0.05 | -0.18 | 27.18 | 27.23 | 27.081 | 368419 |
| 1736983800 | 27.23 | 0.37 | 1.38 | 27.23 | 27.275 | 27.1101 | 219256 |
| 1736897400 | 26.86 | 0.15 | 0.56 | 26.79 | 26.9 | 26.725 | 372426 |
| 1736811000 | 26.71 | -0.01 | -0.04 | 26.48 | 26.71 | 26.48 | 1366432 |
| 1736551800 | 26.72 | -0.44 | -1.62 | 26.92 | 26.946 | 26.645 | 262385 |
| 1736379000 | 27.16 | -0.12 | -0.44 | 27.02 | 27.18 | 26.96 | 359531 |
| 1736292600 | 27.28 | -0.02 | -0.07 | 27.47 | 27.51 | 27.25 | 485597 |
| 1736206200 | 27.3 | 0.21 | 0.78 | 27.32 | 27.565 | 27.265 | 1199659 |
| 1735947000 | 27.09 | 0.13 | 0.48 | 27.04 | 27.105 | 26.94 | 498143 |
| 1735860600 | 26.96 | -0.14 | -0.52 | 27.08 | 27.15 | 26.919 | 374486 |
| 1735687800 | 27.1 | -0.01 | -0.04 | 27.21 | 27.2619 | 27.0501 | 538515 |
| 1735601400 | 27.11 | -0.07 | -0.26 | 27.09 | 27.1889 | 26.98 | 331566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
