Quantcast

iShares Edge MSCI Intl Value Factor ETF Historical Stock Prices

(ETF)
IVLU 
$23.75
*  
0.03
0.13%
Get IVLU Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading IVLU now


Community Rating:
View:    IVLU Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

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.
16:00 23.51 23.7963 23.47 23.75 39,437
11/15/2018 23.5 23.7963 23.47 23.75 39,437
11/14/2018 23.91 23.94 23.6546 23.78 13,531
11/13/2018 23.68 23.88 23.6401 23.67 40,801
11/12/2018 23.9 23.9 23.58 23.61 74,933
11/09/2018 23.99 24.07 23.94 24.03 20,240
11/08/2018 24.33 24.4 24.14 24.14 7,611
11/07/2018 24.3 24.44 24.2 24.44 23,041
11/06/2018 24.05 24.11 24.049 24.08 12,804
11/05/2018 23.97 24.0421 23.9229 23.97 35,504
11/02/2018 24.088 24.088 23.81 23.97 19,706
11/01/2018 23.85 24.0079 23.85 24 34,705
10/31/2018 23.65 23.82 23.65 23.72 87,665
10/30/2018 23.37 23.5039 23.31 23.49 171,367
10/29/2018 23.57 23.68 23.15 23.26 41,861
10/26/2018 23.22 23.435 23.03 23.34 105,336
10/25/2018 23.35 23.62 23.35 23.48 119,586
10/24/2018 23.76 23.76 23.15 23.2 144,944
10/23/2018 23.79 24.0336 23.6549 23.95 356,904
10/22/2018 24.29 24.29 24.15 24.15 26,651
10/19/2018 24.31 24.415 24.29 24.3 49,857
10/18/2018 24.48 24.5669 24.1756 24.23 64,187
10/17/2018 24.6 24.65 24.51 24.55 27,772
10/16/2018 24.58 24.74 24.57 24.71 32,425
10/15/2018 24.31 24.48 24.31 24.38 64,075
10/12/2018 24.42 24.42 24.03 24.28 241,588
10/11/2018 24.59 24.6399 24.1108 24.28 32,248
10/10/2018 25.13 25.13 24.61 24.68 33,721
10/09/2018 24.9161 25.1 24.9161 25.05 14,659
10/08/2018 24.91 25.1 24.8601 25.08 21,634
10/05/2018 25.3 25.4 25.0301 25.11 30,238
10/04/2018 25.37 25.4 25.16 25.23 275,893
10/03/2018 25.485 25.5 25.34 25.42 20,374
10/02/2018 25.38 25.499 25.38 25.47 9,536
10/01/2018 25.55 25.56 25.4931 25.5042 22,412
09/28/2018 25.43 25.511 25.43 25.4399 12,085
09/27/2018 25.71 25.82 25.674 25.674 50,508
09/26/2018 25.82 25.8721 25.72 25.72 70,949
09/25/2018 25.9 25.905 25.81 25.81 51,791
09/24/2018 25.81 25.81 25.68 25.68 19,777
09/21/2018 25.795 25.85 25.7946 25.84 32,558
09/20/2018 25.74 25.77 25.59 25.77 37,919
09/19/2018 25.4 25.51 25.4 25.49 32,544
09/18/2018 25.15 25.38 25.15 25.32 63,048
09/17/2018 24.99 25.0297 24.86 24.86 24,802
09/14/2018 24.89 24.89 24.773 24.8264 22,214
09/13/2018 24.82 24.85 24.7037 24.78 30,831
09/12/2018 24.42 24.54 24.42 24.49 21,959
09/11/2018 24.22 24.37 24.22 24.35 33,580
09/10/2018 24.37 24.37 24.3 24.35 49,403
09/07/2018 24.15 24.26 24.11 24.21 33,083
09/06/2018 24.4 24.4695 24.225 24.38 66,537
09/05/2018 24.43 24.4796 24.35 24.42 68,563
09/04/2018 24.48 24.6 24.48 24.6 52,296
08/31/2018 24.87 24.9054 24.705 24.79 39,918
08/30/2018 25.05 25.07 24.92 25.02 42,724
08/29/2018 25.18 25.32 25.15 25.28 217,222
08/28/2018 25.28 25.28 25.17 25.17 21,960
08/27/2018 25.08 25.25 25.08 25.21 18,238
08/24/2018 24.89 24.9312 24.89 24.89 22,331
08/23/2018 24.79 24.845 24.77 24.81 1,203,640
08/22/2018 24.99 25.04 24.97 25.01 10,530
08/21/2018 24.89 24.919 24.83 24.83 20,385
08/20/2018 24.776 24.785 24.59 24.59 67,669
08/17/2018 24.48 24.66 24.4716 24.6 28,795
08/16/2018 24.54 24.6035 24.5001 24.54 33,699
08/15/2018 24.39 24.3999 24.22 24.37 22,662
*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