iShares Focused Value Factor ETF (FOVL)
73.40
0.00 (0.00%)
Inactive · Last trade price on Aug 18, 2025
FOVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 73.38 | 73.40 | 73.38 | 73.40 | 73.40 | 0.02% | 1,404 |
| Aug 15, 2025 | 73.35 | 73.39 | 73.35 | 73.38 | 73.38 | 0.01% | 1,755 |
| Aug 14, 2025 | 73.32 | 73.40 | 73.32 | 73.37 | 73.37 | 0.02% | 1,738 |
| Aug 13, 2025 | 73.33 | 73.47 | 73.33 | 73.36 | 73.36 | -0.01% | 14,275 |
| Aug 12, 2025 | 72.60 | 73.37 | 72.60 | 73.37 | 73.37 | 2.06% | 1,967 |
| Aug 11, 2025 | 72.19 | 72.21 | 71.89 | 71.89 | 71.89 | -0.25% | 1,139 |
| Aug 8, 2025 | 71.92 | 72.18 | 71.92 | 72.07 | 72.07 | 0.61% | 1,248 |
| Aug 7, 2025 | 72.04 | 72.04 | 71.47 | 71.63 | 71.63 | -0.50% | 986 |
| Aug 6, 2025 | 72.13 | 72.17 | 71.99 | 71.99 | 71.99 | -0.04% | 448 |
| Aug 5, 2025 | 71.71 | 72.02 | 71.71 | 72.02 | 72.02 | 0.44% | 1,885 |
| Aug 4, 2025 | 71.15 | 71.70 | 71.15 | 71.70 | 71.70 | 1.46% | 1,427 |
| Aug 1, 2025 | 71.12 | 71.12 | 70.54 | 70.67 | 70.67 | -1.30% | 3,517 |
| Jul 31, 2025 | 71.87 | 71.97 | 71.60 | 71.60 | 71.60 | -0.79% | 6,211 |
| Jul 30, 2025 | 72.71 | 72.71 | 72.17 | 72.17 | 72.17 | -0.71% | 983 |
| Jul 29, 2025 | 72.90 | 72.93 | 72.69 | 72.69 | 72.69 | -0.30% | 3,935 |
| Jul 28, 2025 | 73.15 | 73.15 | 72.91 | 72.91 | 72.91 | -0.32% | 790 |
| Jul 25, 2025 | 72.84 | 73.14 | 72.84 | 73.14 | 73.14 | 0.48% | 826 |
| Jul 24, 2025 | 73.20 | 73.20 | 72.79 | 72.79 | 72.79 | -0.85% | 1,285 |
| Jul 23, 2025 | 73.44 | 73.44 | 73.34 | 73.41 | 73.41 | 0.62% | 1,101 |
| Jul 22, 2025 | 72.19 | 72.96 | 72.19 | 72.96 | 72.96 | 1.36% | 1,651 |
| Jul 21, 2025 | 72.41 | 72.71 | 71.98 | 71.98 | 71.98 | -0.52% | 3,381 |
| Jul 18, 2025 | 72.55 | 72.55 | 72.10 | 72.36 | 72.36 | -0.06% | 9,402 |
| Jul 17, 2025 | 71.67 | 72.40 | 71.67 | 72.40 | 72.40 | 0.99% | 3,442 |
| Jul 16, 2025 | 71.66 | 71.85 | 71.49 | 71.69 | 71.69 | 0.39% | 5,564 |
| Jul 15, 2025 | 72.11 | 72.11 | 71.41 | 71.41 | 71.41 | -2.10% | 4,449 |
| Jul 14, 2025 | 72.66 | 72.95 | 72.66 | 72.95 | 72.95 | 0.52% | 3,371 |
| Jul 11, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | -0.55% | 131 |
| Jul 10, 2025 | 72.88 | 73.13 | 72.50 | 72.97 | 72.97 | 0.34% | 6,461 |
| Jul 9, 2025 | 73.30 | 73.30 | 72.49 | 72.72 | 72.72 | -0.04% | 2,145 |
| Jul 8, 2025 | 72.75 | 73.07 | 72.75 | 72.75 | 72.75 | 0.17% | 1,030 |
| Jul 7, 2025 | 73.29 | 73.41 | 72.62 | 72.63 | 72.63 | -1.16% | 10,129 |
| Jul 3, 2025 | 73.45 | 73.61 | 73.44 | 73.48 | 73.48 | 0.58% | 2,173 |
| Jul 2, 2025 | 72.78 | 73.08 | 72.78 | 73.06 | 73.06 | 0.13% | 2,925 |
| Jul 1, 2025 | 72.50 | 73.01 | 72.50 | 72.97 | 72.97 | 1.35% | 1,462 |
| Jun 30, 2025 | 71.74 | 71.99 | 71.72 | 71.99 | 71.99 | 0.54% | 3,688 |
| Jun 27, 2025 | 71.23 | 71.92 | 71.23 | 71.60 | 71.60 | 0.29% | 2,913 |
| Jun 26, 2025 | 71.00 | 71.40 | 71.00 | 71.40 | 71.40 | 1.23% | 2,018 |
| Jun 25, 2025 | 70.80 | 70.85 | 70.53 | 70.53 | 70.53 | -1.07% | 5,699 |
| Jun 24, 2025 | 71.27 | 71.51 | 71.20 | 71.29 | 71.29 | 0.59% | 4,690 |
| Jun 23, 2025 | 70.38 | 70.87 | 69.79 | 70.87 | 70.87 | 1.37% | 9,402 |
| Jun 20, 2025 | 70.18 | 70.28 | 69.80 | 69.91 | 69.91 | 0.17% | 8,764 |
| Jun 18, 2025 | 69.96 | 70.08 | 69.79 | 69.79 | 69.79 | 0.46% | 4,553 |
| Jun 17, 2025 | 69.98 | 69.98 | 69.35 | 69.47 | 69.47 | -0.86% | 13,110 |
| Jun 16, 2025 | 70.23 | 70.62 | 70.07 | 70.07 | 70.07 | 0.03% | 3,393 |
| Jun 13, 2025 | 71.22 | 71.22 | 70.05 | 70.05 | 69.65 | -1.67% | 1,718 |
| Jun 12, 2025 | 70.70 | 71.24 | 70.66 | 71.24 | 70.83 | 0.55% | 17,523 |
| Jun 11, 2025 | 71.42 | 71.48 | 70.74 | 70.85 | 70.45 | -0.62% | 14,123 |
| Jun 10, 2025 | 71.00 | 71.40 | 71.00 | 71.29 | 70.88 | 0.50% | 3,726 |
| Jun 9, 2025 | 70.98 | 71.37 | 70.92 | 70.93 | 70.53 | -0.06% | 3,810 |
| Jun 6, 2025 | 70.82 | 70.97 | 70.65 | 70.97 | 70.57 | 1.53% | 2,162 |