iShares Focused Value Factor ETF (NY: FOVL )

70.13 +0.34 (+0.49%)
Official Closing Price Updated: 8:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 69.56 70.13 69.56 70.13 4,288 +0.34(+0.48%)
Dec 20, 2024 68.82 70.19 68.82 69.79 4,643 +0.99(+1.44%)
Dec 19, 2024 69.05 69.05 68.80 68.80 1,941 +0.13(+0.19%)
Dec 18, 2024 71.13 71.13 68.67 68.67 1,226 -2.41(-3.40%)
Dec 17, 2024 71.14 71.14 71.06 71.09 1,875 -1.36(-1.88%)
Dec 16, 2024 72.40 72.45 72.40 72.45 3,249 -0.23(-0.31%)
Dec 13, 2024 72.63 72.76 72.58 72.68 1,432 -0.27(-0.37%)
Dec 12, 2024 73.21 73.32 72.95 72.95 785 -0.23(-0.31%)
Dec 11, 2024 73.16 73.25 73.16 73.18 2,629 -0.03(-0.04%)
Dec 10, 2024 74.01 74.01 73.21 73.21 2,524 -0.34(-0.46%)
Dec 09, 2024 73.92 73.92 73.55 73.55 234 -0.88(-1.18%)
Dec 06, 2024 74.52 74.52 74.33 74.43 3,059 -0.34(-0.46%)
Dec 05, 2024 75.00 75.00 74.77 74.77 2,317 +0.07(+0.09%)
Dec 04, 2024 74.52 74.70 74.39 74.70 3,658 -0.14(-0.19%)
Dec 03, 2024 75.47 75.48 74.84 74.84 1,463 -0.57(-0.76%)
Dec 02, 2024 76.26 76.26 75.41 75.41 1,721 -0.65(-0.85%)
Nov 29, 2024 76.06 76.06 76.06 76.06 100 +0.07(+0.09%)
Nov 27, 2024 76.17 76.17 75.99 75.99 1,950 +0.04(+0.05%)
Nov 26, 2024 75.93 75.95 75.69 75.95 6,720 +0.07(+0.09%)
Nov 25, 2024 76.20 76.21 75.84 75.88 1,624 +1.01(+1.34%)
Nov 22, 2024 74.62 74.88 74.62 74.88 596 +1.30(+1.77%)
Nov 21, 2024 73.07 73.57 73.07 73.57 455 +0.92(+1.27%)
Nov 20, 2024 72.34 72.65 72.34 72.65 255 +0.15(+0.21%)
Nov 19, 2024 72.50 72.50 72.50 72.50 331 -0.33(-0.45%)
Nov 18, 2024 72.93 72.94 72.78 72.83 3,247 -0.07(-0.10%)
Nov 15, 2024 72.58 72.90 72.58 72.90 607 +0.49(+0.68%)
Nov 14, 2024 72.75 72.75 72.41 72.41 1,057 -0.21(-0.29%)
Nov 13, 2024 73.06 73.06 72.62 72.62 974 -0.09(-0.12%)
Nov 12, 2024 72.82 72.82 72.71 72.71 1,058 -0.58(-0.79%)
Nov 11, 2024 73.04 73.50 73.04 73.29 1,281 +1.09(+1.51%)
Nov 08, 2024 72.12 72.33 72.12 72.20 867 +0.19(+0.27%)
Nov 07, 2024 72.33 72.33 72.01 72.01 410 -1.10(-1.51%)
Nov 06, 2024 72.26 73.11 72.26 73.11 2,638 +4.10(+5.94%)
Nov 05, 2024 68.74 69.01 68.74 69.01 7,739 +0.62(+0.90%)
Nov 04, 2024 68.63 68.63 68.39 68.39 504 -0.44(-0.63%)
Nov 01, 2024 69.07 69.07 68.83 68.83 349 -0.56(-0.81%)
Oct 31, 2024 69.39 69.39 69.39 69.39 254 -0.37(-0.53%)
Oct 30, 2024 70.14 70.14 69.76 69.76 1,189 +0.39(+0.56%)
Oct 29, 2024 69.56 69.56 69.37 69.37 1,048 -0.35(-0.50%)
Oct 28, 2024 69.66 69.75 69.66 69.72 1,370 +0.95(+1.37%)
Oct 25, 2024 69.78 69.78 68.77 68.77 1,317 -1.14(-1.63%)
Oct 24, 2024 69.65 69.91 69.65 69.91 322 +0.12(+0.17%)
Oct 23, 2024 69.72 69.79 69.63 69.79 894 +0.09(+0.14%)
Oct 22, 2024 69.80 69.81 69.70 69.70 1,224 -0.02(-0.02%)
Oct 21, 2024 69.72 69.72 69.72 69.72 126 -1.11(-1.57%)
Oct 18, 2024 70.75 70.85 70.75 70.82 1,358 -0.39(-0.55%)
Oct 17, 2024 71.09 71.25 71.09 71.22 1,661 +0.31(+0.44%)
Oct 16, 2024 70.91 70.91 70.91 70.91 69 +0.88(+1.25%)
Oct 15, 2024 70.12 70.15 70.03 70.03 720 +0.37(+0.53%)
Oct 14, 2024 69.35 69.70 69.12 69.66 2,766 +0.51(+0.74%)
Oct 11, 2024 68.90 69.15 68.90 69.15 488 +1.18(+1.73%)
Oct 10, 2024 67.97 67.97 67.97 67.97 247 -0.22(-0.32%)
Oct 09, 2024 68.19 68.19 68.19 68.19 254 +0.51(+0.76%)
Oct 08, 2024 67.78 67.78 67.68 67.68 610 -0.12(-0.18%)
Oct 07, 2024 68.11 68.11 67.64 67.80 639 -0.48(-0.70%)
Oct 04, 2024 68.16 68.28 68.16 68.28 177 +0.88(+1.30%)
Oct 03, 2024 67.40 67.40 67.40 67.40 7 -0.25(-0.37%)
Oct 02, 2024 67.81 67.81 67.48 67.65 3,452 -0.02(-0.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.