iShares Focused Value Factor ETF (FOVL)
NYSEARCA: FOVL · Real-Time Price · USD
72.07
+0.44 (0.61%)
At close: Aug 8, 2025, 4:00 PM
72.07
0.00 (0.00%)
After-hours: Aug 8, 2025, 4:10 PM EDT

SpringWorks Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202571.9272.1871.9272.18-0.77%443
Aug 7, 202572.0472.0471.4771.6371.63-0.50%986
Aug 6, 202572.1372.1771.9971.9971.99-0.04%448
Aug 5, 202571.7172.0271.7172.0272.020.44%1,885
Aug 4, 202571.1571.7071.1571.7071.701.46%1,427
Aug 1, 202571.1271.1270.5470.6770.67-1.30%3,517
Jul 31, 202571.8771.9771.6071.6071.60-0.79%6,211
Jul 30, 202572.7172.7172.1772.1772.17-0.71%983
Jul 29, 202572.9072.9372.6972.6972.69-0.30%3,935
Jul 28, 202573.1573.1572.9172.9172.91-0.32%790
Jul 25, 202572.8473.1472.8473.1473.140.48%826
Jul 24, 202573.2073.2072.7972.7972.79-0.85%1,285
Jul 23, 202573.4473.4473.3473.4173.410.62%1,101
Jul 22, 202572.1972.9672.1972.9672.961.36%1,651
Jul 21, 202572.4172.7171.9871.9871.98-0.52%3,381
Jul 18, 202572.5572.5572.1072.3672.36-0.06%9,402
Jul 17, 202571.6772.4071.6772.4072.400.99%3,442
Jul 16, 202571.6671.8571.4971.6971.690.39%5,564
Jul 15, 202572.1172.1171.4171.4171.41-2.10%4,449
Jul 14, 202572.6672.9572.6672.9572.950.52%3,371
Jul 11, 202572.5772.5772.5772.5772.57-0.55%131
Jul 10, 202572.8873.1372.5072.9772.970.34%6,461
Jul 9, 202573.3073.3072.4972.7272.72-0.04%2,145
Jul 8, 202572.7573.0772.7572.7572.750.17%1,030
Jul 7, 202573.2973.4172.6272.6372.63-1.16%10,129
Jul 3, 202573.4573.6173.4473.4873.480.58%2,173
Jul 2, 202572.7873.0872.7873.0673.060.13%2,925
Jul 1, 202572.5073.0172.5072.9772.971.35%1,462
Jun 30, 202571.7471.9971.7271.9971.990.54%3,688
Jun 27, 202571.2371.9271.2371.6071.600.29%2,913
Jun 26, 202571.0071.4071.0071.4071.401.23%2,018
Jun 25, 202570.8070.8570.5370.5370.53-1.07%5,699
Jun 24, 202571.2771.5171.2071.2971.290.59%4,690
Jun 23, 202570.3870.8769.7970.8770.871.37%9,402
Jun 20, 202570.1870.2869.8069.9169.910.17%8,764
Jun 18, 202569.9670.0869.7969.7969.790.46%4,553
Jun 17, 202569.9869.9869.3569.4769.47-0.86%13,110
Jun 16, 202570.2370.6270.0770.0770.070.03%3,393
Jun 13, 202571.2271.2270.0570.0569.66-1.67%1,718
Jun 12, 202570.7071.2470.6671.2470.840.55%17,523
Jun 11, 202571.4271.4870.7470.8570.45-0.62%14,123
Jun 10, 202571.0071.4071.0071.2970.890.50%3,726
Jun 9, 202570.9871.3770.9270.9370.53-0.06%3,810
Jun 6, 202570.8270.9770.6570.9770.571.53%2,162
Jun 5, 202569.8970.1969.8169.9069.50-0.15%1,830
Jun 4, 202570.4770.6970.0170.0169.61-0.93%4,467
Jun 3, 202569.7870.7669.7870.6670.260.69%1,148
Jun 2, 202569.4370.1869.4370.1869.78-0.28%1,285
May 30, 202570.1770.5070.1770.3869.98-0.07%1,294
May 29, 202570.3670.4370.1070.4370.030.50%1,714