iShares Edge MSCI Intl Value Factor ETF Historical Stock Prices

(ETF)
IVLU 
$23.7699
*  
0.0473
0.2%
Get IVLU Alerts
*Delayed - data as of Apr. 27, 2017 14:39 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 26-JAN-2017 TO 26-APR-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.
14:39 N/A 23.7699 23.69 23.7699 5,633
04/26/2017 23.8499 23.8499 23.8172 23.8172 1,274
04/25/2017 23.8 23.81 23.751 23.7999 15,862
04/24/2017 23.62 23.62 23.56 23.6072 6,817
04/21/2017 23.04 23.06 22.99 23.06 10,000
04/20/2017 23.0628 23.0628 23.015 23.0245 1,239
04/19/2017 22.878 22.91 22.78 22.79 4,096
04/18/2017 22.89 22.89 22.72 22.82 4,140
04/17/2017 22.9955 22.9955 22.935 22.97 3,609
04/13/2017 22.86 22.885 22.81 22.81 8,007
04/12/2017 23.0155 23.05 22.9768 23.032 4,393
04/11/2017 23.09 23.13 23.0162 23.11 9,235
04/10/2017 23.09 23.109 23.07 23.07 5,990
04/07/2017 23.077 23.12 23.077 23.0899 3,217
04/06/2017 23.08 23.115 23.0702 23.08 5,330
04/05/2017 23.34 23.34 23.1393 23.1576 9,095
04/04/2017 23.25 23.25 23.15 23.25 3,859
04/03/2017 23.32 23.32 23.15 23.3003 14,474
03/31/2017 23.42 23.42 23.305 23.39 14,720
03/30/2017 23.5425 23.5425 23.49 23.52 9,538
03/29/2017 23.5 23.57 23.49 23.57 10,606
03/28/2017 23.52 23.5999 23.48 23.57 12,411
03/27/2017 23.32 23.45 23.32 23.45 46,900
03/24/2017 23.31 23.4399 23.31 23.38 7,348
03/23/2017 23.21 23.38 23.21 23.32 4,913
03/22/2017 23.1934 23.3 23.19 23.2601 28,512
03/21/2017 23.67 23.67 23.3279 23.3279 6,129
03/20/2017 23.48 23.52 23.38 23.4157 9,375
03/17/2017 23.49 23.55 23.47 23.52 54,398
03/16/2017 23.55 23.55 23.46 23.47 4,761
03/15/2017 23.03 23.4 23.03 23.3707 20,551
03/14/2017 23.07 23.0995 23.03 23.0569 45,613
03/13/2017 23.289 23.29 23.24 23.2675 6,974
03/10/2017 23.15 23.23 23.125 23.23 6,583
03/09/2017 23.01 23.01 22.92 22.99 388,719
03/08/2017 23.15 23.15 22.97 22.9815 5,495
03/07/2017 23.04 23.07 22.98 23.03 88,690
03/06/2017 23.1399 23.14 23.09 23.1395 5,994
03/03/2017 23.1899 23.2663 23.121 23.2663 2,434
03/02/2017 23.16 23.16 23.1015 23.1015 10,091
03/01/2017 23.24 23.3299 23.24 23.3199 10,067
02/28/2017 23.01 23.0248 22.94 22.94 2,536
02/27/2017 22.92 23.03 22.92 23.0285 69,249
02/24/2017 22.96 23.0099 22.89 22.98 7,144
02/23/2017 23.2699 23.27 23.14 23.2097 4,753
02/22/2017 23.13 23.19 23.1 23.19 6,807
02/21/2017 23.16 23.1997 23.16 23.1842 6,016
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for IVLU





Research Brokers before you trade

Want to trade FX?





Smart Portfolio