iShares MSCI Intl Value Factor ETF (NY:IVLU)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 18, 2026	39.65	39.70	39.20	39.23	1,627,038	-0.52(-1.31%)
Mar 17, 2026	39.89	39.99	39.70	39.75	1,454,753	+0.25(+0.63%)
Mar 16, 2026	39.30	39.62	39.26	39.50	1,349,576	+0.61(+1.57%)
Mar 13, 2026	39.39	39.56	38.81	38.89	1,371,742	-0.45(-1.14%)
Mar 12, 2026	39.49	39.56	39.12	39.34	1,934,896	-0.72(-1.80%)
Mar 11, 2026	39.85	40.15	39.74	40.06	863,219	-0.06(-0.15%)
Mar 10, 2026	40.24	40.70	40.03	40.12	2,177,089	+0.26(+0.65%)
Mar 09, 2026	39.00	39.97	38.66	39.86	2,283,269	+0.24(+0.61%)
Mar 06, 2026	39.27	39.74	39.12	39.62	1,864,610	-0.42(-1.05%)
Mar 05, 2026	40.35	40.48	39.66	40.04	1,738,902	-0.97(-2.37%)
Mar 04, 2026	40.88	41.08	40.66	41.01	2,946,749	+0.33(+0.81%)
Mar 03, 2026	40.02	40.81	39.68	40.68	4,191,673	-1.34(-3.19%)
Mar 02, 2026	41.79	42.17	41.72	42.02	2,356,375	-0.80(-1.87%)
Feb 27, 2026	42.98	43.06	42.77	42.82	2,359,620	-0.14(-0.33%)
Feb 26, 2026	42.92	43.00	42.73	42.96	1,837,692	-0.05(-0.12%)
Feb 25, 2026	42.77	43.05	42.75	43.01	1,826,119	+0.50(+1.18%)
Feb 24, 2026	42.31	42.62	42.27	42.51	1,182,820	-0.07(-0.16%)
Feb 23, 2026	42.73	42.88	42.46	42.58	2,006,051	-0.02(-0.05%)
Feb 20, 2026	42.22	42.61	42.21	42.60	1,883,842	+0.22(+0.52%)
Feb 19, 2026	42.15	42.38	42.06	42.38	1,349,133	-0.06(-0.14%)
Feb 18, 2026	42.43	42.64	42.34	42.44	1,503,490	+0.04(+0.09%)
Feb 17, 2026	42.04	42.45	41.92	42.40	1,946,271	-0.04(-0.09%)
Feb 13, 2026	42.28	42.51	42.06	42.44	2,021,055	-0.10(-0.24%)
Feb 12, 2026	42.93	42.98	42.41	42.54	2,500,007	-0.27(-0.63%)
Feb 11, 2026	42.76	42.88	42.51	42.81	1,864,389	+0.28(+0.66%)
Feb 10, 2026	42.63	42.69	42.47	42.53	2,075,461	+0.15(+0.35%)
Feb 09, 2026	42.02	42.42	41.99	42.38	1,566,587	+0.49(+1.17%)
Feb 06, 2026	41.55	41.90	41.53	41.89	1,863,326	+0.92(+2.25%)
Feb 05, 2026	41.04	41.25	40.90	40.97	2,693,798	-0.66(-1.59%)
Feb 04, 2026	41.80	41.92	41.45	41.63	3,889,640	+0.36(+0.87%)
Feb 03, 2026	40.93	41.28	40.92	41.27	2,332,338	+0.42(+1.03%)
Feb 02, 2026	40.58	40.87	40.54	40.85	1,542,796	+0.35(+0.86%)
Jan 30, 2026	40.69	40.76	40.34	40.50	1,657,372	-0.32(-0.78%)
Jan 29, 2026	40.94	41.02	40.38	40.82	1,597,967	+0.43(+1.06%)
Jan 28, 2026	40.40	40.48	40.18	40.39	2,003,620	-0.35(-0.86%)
Jan 27, 2026	40.48	40.84	40.48	40.74	1,331,468	+0.67(+1.67%)
Jan 26, 2026	40.13	40.22	40.03	40.07	846,648	+0.19(+0.48%)
Jan 23, 2026	39.57	39.88	39.50	39.88	1,072,810	+0.21(+0.53%)
Jan 22, 2026	39.64	39.73	39.53	39.67	1,530,795	+0.25(+0.63%)
Jan 21, 2026	39.14	39.54	39.01	39.42	1,591,749	+0.51(+1.31%)
Jan 20, 2026	38.98	39.14	38.85	38.91	1,816,580	-0.58(-1.47%)
Jan 16, 2026	39.50	39.52	39.33	39.49	855,342	+0.02(+0.05%)
Jan 15, 2026	39.52	39.56	39.45	39.47	1,226,977	-0.05(-0.13%)
Jan 14, 2026	39.38	39.52	39.37	39.52	1,558,773	+0.36(+0.92%)
Jan 13, 2026	39.21	39.23	39.06	39.16	1,852,704	-0.15(-0.38%)
Jan 12, 2026	39.15	39.31	39.15	39.31	921,541	+0.28(+0.72%)
Jan 09, 2026	38.93	39.10	38.91	39.03	1,363,076	+0.26(+0.67%)
Jan 08, 2026	38.53	38.77	38.46	38.77	1,008,072	+0.13(+0.34%)
Jan 07, 2026	38.74	38.76	38.61	38.64	1,062,244	-0.16(-0.41%)
Jan 06, 2026	38.87	38.91	38.77	38.80	1,302,399	-0.01(-0.03%)
Jan 05, 2026	38.51	38.81	38.47	38.81	974,992	+0.30(+0.78%)

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 Privacy Policy and Terms Of Service.