iShares Focused Value Factor ETF (FOVL)
NYSEARCA: FOVL · Real-Time Price · USD
69.05
-1.24 (-1.76%)
At close: Mar 28, 2025, 9:37 AM
69.08
+0.03 (0.04%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
FOVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 70.29 | 70.29 | 69.05 | 69.05 | 69.05 | -1.76% | 218 |
| Mar 27, 2025 | 70.21 | 70.48 | 70.21 | 70.29 | 70.29 | 0.69% | 1,005 |
| Mar 26, 2025 | 70.14 | 70.14 | 69.73 | 69.80 | 69.80 | 0.02% | 2,954 |
| Mar 25, 2025 | 69.80 | 69.80 | 69.79 | 69.79 | 69.79 | -0.14% | 3,431 |
| Mar 24, 2025 | 69.73 | 69.89 | 69.54 | 69.89 | 69.89 | 1.48% | 5,405 |
| Mar 21, 2025 | 68.87 | 69.01 | 68.66 | 68.87 | 68.87 | -0.35% | 4,726 |
| Mar 20, 2025 | 69.40 | 69.40 | 69.11 | 69.11 | 69.11 | -0.24% | 2,640 |
| Mar 19, 2025 | 68.93 | 69.28 | 68.81 | 69.28 | 69.28 | 0.90% | 4,742 |
| Mar 18, 2025 | 68.87 | 68.87 | 68.42 | 68.66 | 68.66 | -1.17% | 5,029 |
| Mar 17, 2025 | 68.94 | 69.61 | 68.94 | 69.47 | 68.87 | 0.70% | 15,367 |
| Mar 14, 2025 | 67.87 | 68.99 | 67.87 | 68.99 | 68.39 | 2.35% | 1,520 |
| Mar 13, 2025 | 68.44 | 68.44 | 67.41 | 67.41 | 66.82 | -1.00% | 2,060 |
| Mar 12, 2025 | 67.78 | 68.09 | 67.78 | 68.09 | 67.50 | -0.07% | 490 |
| Mar 11, 2025 | 68.42 | 68.42 | 68.07 | 68.14 | 67.55 | -1.05% | 1,428 |
| Mar 10, 2025 | 69.55 | 69.67 | 68.63 | 68.86 | 68.26 | -1.89% | 20,011 |
| Mar 7, 2025 | 69.85 | 70.19 | 69.13 | 70.19 | 69.58 | 0.22% | 3,736 |
| Mar 6, 2025 | 69.87 | 70.25 | 69.74 | 70.04 | 69.43 | -1.19% | 3,884 |
| Mar 5, 2025 | 70.76 | 71.00 | 70.10 | 70.88 | 70.27 | 0.05% | 2,289 |
| Mar 4, 2025 | 72.96 | 72.96 | 70.85 | 70.85 | 70.23 | -2.95% | 3,527 |
| Mar 3, 2025 | 73.85 | 74.35 | 72.70 | 73.00 | 72.37 | -0.84% | 7,024 |
| Feb 28, 2025 | 72.60 | 73.62 | 72.60 | 73.62 | 72.98 | 1.74% | 22,284 |
| Feb 27, 2025 | 72.75 | 72.97 | 72.32 | 72.36 | 71.73 | -0.11% | 57,919 |
| Feb 26, 2025 | 72.81 | 73.22 | 72.41 | 72.44 | 71.81 | -0.28% | 3,920 |
| Feb 25, 2025 | 72.58 | 72.64 | 72.51 | 72.64 | 72.01 | -0.42% | 1,505 |
| Feb 24, 2025 | 72.97 | 73.39 | 72.95 | 72.95 | 72.31 | 0.20% | 3,290 |
| Feb 21, 2025 | 73.69 | 73.69 | 72.75 | 72.80 | 72.17 | -1.26% | 1,325 |
| Feb 20, 2025 | 73.40 | 73.74 | 73.40 | 73.73 | 73.09 | -0.55% | 5,222 |
| Feb 19, 2025 | 74.11 | 74.16 | 74.10 | 74.14 | 73.49 | 0.03% | 1,224 |
| Feb 18, 2025 | 73.35 | 74.11 | 73.35 | 74.11 | 73.47 | 0.89% | 2,681 |
| Feb 14, 2025 | 73.74 | 73.74 | 73.46 | 73.46 | 72.82 | 0.23% | 1,552 |
| Feb 13, 2025 | 72.87 | 73.29 | 72.79 | 73.29 | 72.65 | 0.60% | 4,775 |
| Feb 12, 2025 | 72.82 | 72.88 | 72.73 | 72.85 | 72.22 | -0.83% | 2,827 |
| Feb 11, 2025 | 72.68 | 73.46 | 72.68 | 73.46 | 72.82 | 0.55% | 1,058 |
| Feb 10, 2025 | 73.24 | 73.24 | 73.00 | 73.06 | 72.43 | -0.72% | 1,361 |
| Feb 7, 2025 | 74.18 | 74.18 | 73.56 | 73.59 | 72.95 | -0.25% | 4,799 |
| Feb 6, 2025 | 73.61 | 73.77 | 73.61 | 73.77 | 73.13 | 0.45% | 65,493 |
| Feb 5, 2025 | 73.40 | 73.44 | 73.40 | 73.44 | 72.80 | 0.65% | 532 |
| Feb 4, 2025 | 73.11 | 73.25 | 72.97 | 72.97 | 72.33 | 0.19% | 5,451 |
| Feb 3, 2025 | 72.01 | 72.98 | 72.01 | 72.83 | 72.19 | -1.01% | 5,016 |
| Jan 31, 2025 | 74.01 | 74.01 | 73.54 | 73.57 | 72.93 | -0.49% | 1,067 |
| Jan 30, 2025 | 73.96 | 74.06 | 73.94 | 73.94 | 73.30 | 0.51% | 1,123 |
| Jan 29, 2025 | 73.85 | 73.85 | 73.55 | 73.56 | 72.92 | -0.11% | 2,091 |
| Jan 28, 2025 | 73.81 | 73.81 | 73.64 | 73.64 | 73.00 | -0.50% | 1,693 |
| Jan 27, 2025 | 73.65 | 74.01 | 73.39 | 74.01 | 73.37 | 0.75% | 3,179 |
| Jan 24, 2025 | 73.37 | 73.62 | 73.29 | 73.46 | 72.82 | 0.44% | 3,291 |
| Jan 23, 2025 | 73.06 | 73.29 | 72.92 | 73.14 | 72.51 | 0.62% | 76,608 |
| Jan 22, 2025 | 72.90 | 72.90 | 72.65 | 72.69 | 72.06 | -0.97% | 2,899 |
| Jan 21, 2025 | 73.37 | 73.40 | 73.37 | 73.40 | 72.76 | 0.91% | 1,106 |
| Jan 17, 2025 | 72.65 | 72.76 | 72.65 | 72.74 | 72.11 | 0.66% | 980 |
| Jan 16, 2025 | 71.54 | 72.26 | 71.54 | 72.26 | 71.63 | 0.42% | 554 |