iShares Focused Value Factor ETF (FOVL)
NYSEARCA: FOVL · Real-Time Price · USD
74.62
+1.05 (1.42%)
Nov 22, 2024, 10:44 AM EST - Market closed
FOVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 74.62 | 74.88 | 74.62 | 74.88 | 74.88 | 1.77% | 596 |
| Nov 21, 2024 | 73.08 | 73.57 | 73.08 | 73.57 | 73.57 | 1.27% | 455 |
| Nov 20, 2024 | 72.34 | 72.65 | 72.34 | 72.65 | 72.65 | 0.21% | 255 |
| Nov 19, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.45% | 331 |
| Nov 18, 2024 | 72.93 | 72.94 | 72.78 | 72.83 | 72.83 | -0.10% | 3,247 |
| Nov 15, 2024 | 72.58 | 72.90 | 72.58 | 72.90 | 72.90 | 0.68% | 607 |
| Nov 14, 2024 | 72.75 | 72.75 | 72.41 | 72.41 | 72.41 | -0.29% | 1,057 |
| Nov 13, 2024 | 73.06 | 73.06 | 72.62 | 72.62 | 72.62 | -0.12% | 974 |
| Nov 12, 2024 | 72.82 | 72.82 | 72.71 | 72.71 | 72.71 | -0.79% | 1,058 |
| Nov 11, 2024 | 73.04 | 73.50 | 73.04 | 73.29 | 73.29 | 1.51% | 1,281 |
| Nov 8, 2024 | 72.12 | 72.33 | 72.12 | 72.20 | 72.20 | 0.27% | 867 |
| Nov 7, 2024 | 72.33 | 72.33 | 72.01 | 72.01 | 72.01 | -1.51% | 410 |
| Nov 6, 2024 | 72.26 | 73.11 | 72.26 | 73.11 | 73.11 | 5.94% | 2,638 |
| Nov 5, 2024 | 68.74 | 69.01 | 68.74 | 69.01 | 69.01 | 0.91% | 7,739 |
| Nov 4, 2024 | 68.63 | 68.63 | 68.39 | 68.39 | 68.39 | -0.63% | 505 |
| Nov 1, 2024 | 69.07 | 69.07 | 68.83 | 68.83 | 68.83 | -0.81% | 349 |
| Oct 31, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | -0.53% | 254 |
| Oct 30, 2024 | 70.14 | 70.14 | 69.76 | 69.76 | 69.76 | 0.56% | 1,189 |
| Oct 29, 2024 | 69.56 | 69.56 | 69.37 | 69.37 | 69.37 | -0.50% | 1,048 |
| Oct 28, 2024 | 69.66 | 69.75 | 69.66 | 69.72 | 69.72 | 1.37% | 1,370 |
| Oct 25, 2024 | 69.78 | 69.78 | 68.78 | 68.78 | 68.78 | -1.63% | 1,317 |
| Oct 24, 2024 | 69.65 | 69.92 | 69.65 | 69.92 | 69.92 | 0.17% | 322 |
| Oct 23, 2024 | 69.73 | 69.79 | 69.63 | 69.79 | 69.79 | 0.13% | 894 |
| Oct 22, 2024 | 69.80 | 69.81 | 69.70 | 69.70 | 69.70 | -0.02% | 1,224 |
| Oct 21, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -1.57% | 126 |
| Oct 18, 2024 | 70.75 | 70.85 | 70.75 | 70.83 | 70.83 | -0.55% | 1,358 |
| Oct 17, 2024 | 71.09 | 71.25 | 71.09 | 71.22 | 71.22 | 0.44% | 1,662 |
| Oct 16, 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 1.25% | 69 |
| Oct 15, 2024 | 70.12 | 70.15 | 70.03 | 70.03 | 70.03 | 0.53% | 720 |
| Oct 14, 2024 | 69.35 | 69.70 | 69.12 | 69.66 | 69.66 | 0.74% | 2,766 |
| Oct 11, 2024 | 68.90 | 69.15 | 68.90 | 69.15 | 69.15 | 1.73% | 488 |
| Oct 10, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -0.32% | 247 |
| Oct 9, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | 0.76% | 254 |
| Oct 8, 2024 | 67.78 | 67.78 | 67.68 | 67.68 | 67.68 | -0.18% | 610 |
| Oct 7, 2024 | 68.11 | 68.11 | 67.64 | 67.80 | 67.80 | -0.70% | 639 |
| Oct 4, 2024 | 68.17 | 68.28 | 68.17 | 68.28 | 68.28 | 1.30% | 177 |
| Oct 3, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.37% | 7 |
| Oct 2, 2024 | 67.81 | 67.81 | 67.48 | 67.65 | 67.65 | -0.03% | 3,452 |
| Oct 1, 2024 | 67.73 | 67.73 | 67.67 | 67.67 | 67.67 | -0.72% | 385 |
| Sep 30, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 0.27% | 145 |
| Sep 27, 2024 | 68.19 | 68.19 | 67.98 | 67.98 | 67.98 | 0.49% | 585 |
| Sep 26, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 0.81% | 205 |
| Sep 25, 2024 | 67.39 | 67.39 | 67.11 | 67.11 | 67.11 | -1.21% | 1,329 |
| Sep 24, 2024 | 67.95 | 67.95 | 67.88 | 67.93 | 67.65 | 0.01% | 976 |
| Sep 23, 2024 | 67.94 | 67.94 | 67.92 | 67.92 | 67.64 | 0.29% | 342 |
| Sep 20, 2024 | 68.03 | 68.03 | 67.73 | 67.73 | 67.45 | -0.63% | 63,661 |
| Sep 19, 2024 | 68.15 | 68.16 | 67.58 | 68.16 | 67.88 | 1.83% | 1,337 |
| Sep 18, 2024 | 66.83 | 66.93 | 66.83 | 66.93 | 66.66 | 0.16% | 230 |
| Sep 17, 2024 | 66.67 | 66.83 | 66.67 | 66.83 | 66.55 | 0.69% | 301 |
| Sep 16, 2024 | 65.85 | 66.37 | 65.85 | 66.37 | 66.09 | 1.22% | 211 |
| Sep 13, 2024 | 65.01 | 65.57 | 65.01 | 65.57 | 65.30 | 1.98% | 948 |
| Sep 12, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.03 | 0.87% | 120 |
| Sep 11, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.48 | -0.56% | 111 |
| Sep 10, 2024 | 63.30 | 64.10 | 63.30 | 64.10 | 63.84 | -0.79% | 2,313 |
| Sep 9, 2024 | 64.81 | 64.81 | 64.61 | 64.61 | 64.34 | 1.13% | 1,807 |
| Sep 6, 2024 | 63.86 | 63.89 | 63.86 | 63.89 | 63.62 | -1.29% | 252 |
| Sep 5, 2024 | 65.69 | 65.69 | 64.72 | 64.72 | 64.45 | -1.48% | 1,142 |
| Sep 4, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.42 | 0.86% | 46 |
| Sep 3, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 64.86 | -1.74% | 339 |
| Aug 30, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.02 | 0.79% | 4 |
| Aug 29, 2024 | 66.10 | 66.10 | 65.77 | 65.77 | 65.50 | 0.32% | 345 |
| Aug 28, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.29 | 0.02% | 368 |
| Aug 27, 2024 | 65.56 | 65.56 | 65.51 | 65.55 | 65.28 | -0.16% | 400 |
| Aug 26, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.38 | -0.07% | 5 |
| Aug 23, 2024 | 64.29 | 65.70 | 64.29 | 65.70 | 65.43 | 2.67% | 102 |
| Aug 22, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.73 | -0.25% | 64 |
| Aug 21, 2024 | 63.94 | 64.15 | 63.94 | 64.15 | 63.89 | 0.84% | 682 |
| Aug 20, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.35 | -0.73% | 18 |
| Aug 19, 2024 | 63.85 | 64.08 | 63.85 | 64.08 | 63.82 | 0.89% | 540 |
| Aug 16, 2024 | 63.62 | 63.62 | 63.52 | 63.52 | 63.25 | 0.59% | 169 |
| Aug 15, 2024 | 63.42 | 63.42 | 63.14 | 63.14 | 62.88 | 1.42% | 141 |
| Aug 14, 2024 | 62.14 | 62.26 | 62.14 | 62.26 | 62.00 | 0.08% | 388 |
| Aug 13, 2024 | 62.08 | 62.20 | 62.08 | 62.20 | 61.95 | 1.20% | 1,547 |
| Aug 12, 2024 | 61.43 | 61.47 | 61.42 | 61.47 | 61.21 | -0.93% | 672 |
| Aug 9, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 61.78 | 0.51% | 211 |
| Aug 8, 2024 | 61.71 | 61.80 | 61.71 | 61.73 | 61.47 | 1.76% | 1,008 |
| Aug 7, 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.41 | -0.71% | 4 |
| Aug 6, 2024 | 61.85 | 61.85 | 61.09 | 61.09 | 60.84 | 1.33% | 769 |
| Aug 5, 2024 | 60.56 | 60.56 | 60.29 | 60.29 | 60.04 | -3.02% | 289 |
| Aug 2, 2024 | 62.16 | 62.17 | 62.16 | 62.17 | 61.91 | -3.32% | 395 |
| Aug 1, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.04 | -2.55% | 764 |
| Jul 31, 2024 | 66.18 | 66.18 | 65.99 | 65.99 | 65.72 | 0.56% | 468 |
| Jul 30, 2024 | 65.39 | 65.62 | 65.38 | 65.62 | 65.35 | 0.71% | 2,435 |
| Jul 29, 2024 | 65.40 | 65.40 | 65.12 | 65.16 | 64.89 | -0.04% | 490 |
| Jul 26, 2024 | 65.08 | 65.18 | 65.08 | 65.18 | 64.91 | 1.63% | 345 |
| Jul 25, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.87 | 1.61% | 4 |
| Jul 24, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 62.86 | -1.22% | 50 |
| Jul 23, 2024 | 63.65 | 64.13 | 63.19 | 63.90 | 63.63 | 0.05% | 716 |
| Jul 22, 2024 | 63.74 | 63.88 | 63.74 | 63.87 | 63.61 | 0.84% | 1,219 |
| Jul 19, 2024 | 63.38 | 63.43 | 63.31 | 63.34 | 63.07 | -0.64% | 1,356 |
| Jul 18, 2024 | 64.49 | 64.87 | 63.73 | 63.74 | 63.48 | -1.06% | 2,725 |
| Jul 17, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.15 | -0.25% | 39 |
| Jul 16, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.32 | 2.32% | 93 |
| Jul 15, 2024 | 63.51 | 63.51 | 63.12 | 63.12 | 62.86 | 1.45% | 1,527 |
| Jul 12, 2024 | 62.30 | 62.30 | 62.22 | 62.22 | 61.96 | 0.76% | 1,060 |
| Jul 11, 2024 | 61.00 | 61.75 | 61.00 | 61.75 | 61.50 | 2.53% | 3,857 |
| Jul 10, 2024 | 59.86 | 60.23 | 59.86 | 60.23 | 59.98 | 1.05% | 507 |
| Jul 9, 2024 | 59.53 | 59.60 | 59.53 | 59.60 | 59.36 | 0.33% | 203 |
| Jul 8, 2024 | 59.38 | 59.41 | 59.38 | 59.41 | 59.16 | 0.07% | 415 |
| Jul 5, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.12 | -1.14% | 15 |