Quantcast

iShares Edge MSCI Intl Value Factor ETF Historical Stock Prices

(ETF)
IVLU 
$26.55
*  
0.17
0.64%
Get IVLU Alerts
*Delayed - data as of May 24, 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

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

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2018 TO 24-MAY-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 26.60 26.5558 26.40 26.55 18,730
05/24/2018 26.5 26.5558 26.4 26.55 18,730
05/23/2018 26.7195 26.7297 26.59 26.72 19,145
05/22/2018 27.11 27.12 27.05 27.06 94,946
05/21/2018 27.02 27.07 27.01 27.04 15,330
05/18/2018 26.94 26.98 26.94 26.95 24,519
05/17/2018 27.02 27.1398 27.02 27.08 17,578
05/16/2018 27.03 27.08 26.98 27.03 20,009
05/15/2018 27.1 27.13 27.0077 27.06 40,243
05/14/2018 27.27 27.29 27.21 27.21 16,340
05/11/2018 27.16 27.2 27.1448 27.1668 5,941
05/10/2018 26.98 27.039 26.91 27.015 10,878
05/09/2018 26.78 26.9 26.78 26.88 17,154
05/08/2018 26.769 26.8064 26.76 26.7945 34,571
05/07/2018 26.78 26.87 26.78 26.79 16,298
05/04/2018 26.68 26.83 26.6533 26.77 9,684
05/03/2018 26.7 26.73 26.5259 26.72 18,835
05/02/2018 26.8 26.88 26.68 26.68 7,908
05/01/2018 26.79 26.9 26.6774 26.8 122,387
04/30/2018 26.84 26.96 26.84 26.8748 11,616
04/27/2018 26.84 26.91 26.8094 26.91 26,796
04/26/2018 26.9 26.9851 26.87 26.979 10,448
04/25/2018 26.81 26.9 26.76 26.86 16,498
04/24/2018 26.99 27.04 26.8304 26.88 34,916
04/23/2018 26.94 26.98 26.89 26.89 8,767
04/20/2018 26.9 26.96 26.9 26.92 56,458
04/19/2018 27.03 27.1 26.89 26.92 47,987
04/18/2018 26.95 27.02 26.95 26.96 9,987
04/17/2018 26.743 26.86 26.74 26.82 51,717
04/16/2018 26.705 26.74 26.65 26.71 26,247
04/13/2018 26.71 26.7199 26.591 26.6 29,540
04/12/2018 26.66 26.695 26.61 26.6597 14,191
04/11/2018 26.54 26.69 26.54 26.57 30,044
04/10/2018 26.62 26.63 26.5334 26.63 13,132
04/09/2018 26.31 26.45 26.2501 26.33 20,794
04/06/2018 26.2 26.33 26.039 26.085 21,651
04/05/2018 26.2453 26.33 26.2453 26.279 42,214
04/04/2018 25.7 26.077 25.696 25.97 203,439
04/03/2018 25.91 25.98 25.74 25.96 38,534
04/02/2018 26.0296 26.0296 25.62 25.6395 8,298
03/29/2018 25.96 26.25 25.96 26.1996 75,104
03/28/2018 25.79 25.97 25.75 25.84 13,797
03/27/2018 25.92 25.94 25.59 25.59 34,841
03/26/2018 25.56 25.71 25.44 25.71 127,775
03/23/2018 25.61 25.61 25.34 25.34 8,106
03/22/2018 25.82 25.8389 25.63 25.63 24,019
03/21/2018 26.06 26.179 25.95 26.03 68,606
03/20/2018 26.05 26.115 26.021 26.1 41,668
03/19/2018 26.15 26.15 25.87 25.91 22,577
03/16/2018 26.27 26.27 26.2 26.22 20,489
03/15/2018 26.299 26.299 26.24 26.2696 5,830
03/14/2018 26.35 26.36 26.19 26.24 10,928
03/13/2018 26.47 26.4995 26.16 26.19 26,672
03/12/2018 26.395 26.41 26.34 26.36 24,220
03/09/2018 26.19 26.29 26.17 26.25 103,690
03/08/2018 26.24 26.24 26.12 26.19 17,283
03/07/2018 26.12 26.1841 26.12 26.1825 3,887
03/06/2018 26.2 26.38 26.2 26.28 40,841
03/05/2018 25.82 26.1499 25.82 26.1499 4,993
03/02/2018 25.81 26.09 25.79 26.09 163,995
03/01/2018 26.25 26.2783 25.93 25.98 30,273
02/28/2018 26.72 26.74 26.43 26.43 34,526
02/27/2018 26.9 26.9698 26.75 26.77 32,126
02/26/2018 26.95 27.08 26.87 27.05 14,040
*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