iShares Edge MSCI Intl Value Factor ETF Historical Stock Prices

(ETF)
IVLU 
$23.17
*  
0.1201
0.52%
Get IVLU Alerts
*Delayed - data as of Feb. 21, 2017 11:53 ET  -  Find a broker to begin trading IVLU now


Community Rating:
View:    IVLU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-NOV-2016 TO 17-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:53 N/A 23.17 23.16 23.17 3,487
02/17/2017 23.04 23.0499 22.99 23.0499 4,238
02/16/2017 23.18 23.22 23.13 23.18 11,345
02/15/2017 22.99 23.2195 22.99 23.19 8,230
02/14/2017 23.01 23.1299 22.96 23.1296 5,097
02/13/2017 23.22 23.22 23.1 23.1647 10,282
02/10/2017 23.02 23.02 22.92 22.95 11,364
02/09/2017 22.81 22.9154 22.81 22.9 224,544
02/08/2017 22.78 22.8234 22.78 22.8 2,725
02/07/2017 22.81 22.81 22.7501 22.7501 3,982
02/06/2017 22.7901 22.87 22.7575 22.825 5,630
02/03/2017 23.04 23.06 22.99 23.0205 6,066
02/02/2017 22.91 22.93 22.88 22.92 5,743
02/01/2017 23 23.02 22.93 23.02 19,005
01/31/2017 22.849 22.88 22.7816 22.84 15,474
01/30/2017 22.78 22.87 22.78 22.87 5,751
01/27/2017 23.11 23.11 23 23.05 14,708
01/26/2017 23.24 23.26 23.16 23.1744 7,952
01/25/2017 23.2 23.2334 23.145 23.2334 4,708
01/24/2017 22.94 22.96 22.84 22.96 5,838
01/23/2017 22.83 22.88 22.76 22.8401 6,025
01/20/2017 22.86 22.91 22.8212 22.87 12,626
01/19/2017 22.7942 22.7942 22.71 22.77 19,524
01/18/2017 22.7999 22.8295 22.746 22.8 5,851
01/17/2017 23.84 24.32 22.8088 22.86 4,145
01/13/2017 22.91 22.97 22.87 22.88 51,066
01/12/2017 22.849 22.849 22.75 22.84 26,100
01/11/2017 22.95 22.95 22.67 22.85 21,514
01/10/2017 22.7 22.75 22.665 22.69 232,205
01/09/2017 22.63 22.6499 22.57 22.62 3,498
01/06/2017 22.73 22.73 22.6335 22.7 10,566
01/05/2017 22.79 22.8897 22.79 22.87 30,848
01/04/2017 22.5365 22.66 22.52 22.6497 19,996
01/03/2017 22.29 22.34 22.24 22.335 4,984
12/30/2016 22.15 22.18 22.0804 22.12 8,918
12/29/2016 22.02 22.03 21.97 22.029 26,064
12/28/2016 22.05 22.09 22.015 22.04 11,683
12/27/2016 22.08 22.16 22.08 22.1032 10,134
12/23/2016 22.2071 22.22 22.17 22.18 4,517
12/22/2016 22.15 22.225 22.15 22.1613 8,277
12/21/2016 22.21 22.2199 22.2 22.2 3,803
12/20/2016 22.44 22.47 22.42 22.46 9,631
12/19/2016 22.4499 22.457 22.3897 22.3897 741
12/16/2016 22.45 22.4622 22.39 22.39 3,028
12/15/2016 22.43 22.49 22.43 22.47 3,031
12/14/2016 22.83 22.83 22.55 22.55 13,996
12/13/2016 22.86 22.88 22.83 22.8716 6,192
12/12/2016 22.77 22.77 22.74 22.75 1,716
12/09/2016 22.76 22.79 22.7301 22.7802 11,951
12/08/2016 22.88 22.88 22.75 22.8235 9,058
12/07/2016 22.51 22.7137 22.51 22.7 5,177
12/06/2016 22.17 22.284 22.17 22.284 3,411
12/05/2016 22.08 22.094 22.03 22.094 3,434
12/02/2016 21.8401 21.8401 21.7734 21.8299 18,456
12/01/2016 21.7769 21.8095 21.7 21.7 3,372
11/30/2016 21.82 21.83 21.69 21.73 35,534
11/29/2016 21.7499 21.8276 21.68 21.8276 3,725
11/28/2016 21.73 21.7497 21.69 21.72 15,403
11/25/2016 21.74 21.74 21.7 21.7 5,032
11/23/2016 21.51 21.76 21.51 21.73 11,702
11/22/2016 21.8199 21.8377 21.7 21.82 26,278
11/21/2016 21.62 21.65 21.6 21.63 6,818
11/18/2016 21.5 21.5 21.44 21.44 9,216
11/17/2016 21.6665 21.73 21.6665 21.695 2,118
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?