iShares Focused Value Factor ETF (FOVL)
NYSEARCA: FOVL · Real-Time Price · USD
69.19
-0.03 (-0.04%)
May 9, 2025, 12:22 PM - Market open
FOVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 69.28 | 69.30 | 69.28 | 69.30 | - | 0.11% | 743 |
| May 8, 2025 | 69.13 | 69.59 | 69.13 | 69.22 | 69.22 | 1.29% | 2,954 |
| May 7, 2025 | 68.66 | 68.69 | 68.24 | 68.34 | 68.34 | 0.57% | 3,221 |
| May 6, 2025 | 68.00 | 68.17 | 67.95 | 67.95 | 67.95 | -0.47% | 1,137 |
| May 5, 2025 | 68.28 | 68.70 | 68.21 | 68.27 | 68.27 | -0.23% | 3,952 |
| May 2, 2025 | 67.88 | 68.43 | 67.88 | 68.43 | 68.43 | 2.26% | 8,613 |
| May 1, 2025 | 67.28 | 67.31 | 66.91 | 66.92 | 66.92 | 0.25% | 3,656 |
| Apr 30, 2025 | 66.39 | 66.80 | 66.18 | 66.75 | 66.75 | -0.64% | 4,670 |
| Apr 29, 2025 | 66.49 | 67.25 | 66.49 | 67.18 | 67.18 | 0.57% | 4,707 |
| Apr 28, 2025 | 66.56 | 66.86 | 66.28 | 66.80 | 66.80 | 0.78% | 10,171 |
| Apr 25, 2025 | 66.43 | 66.43 | 66.00 | 66.28 | 66.28 | -0.58% | 9,029 |
| Apr 24, 2025 | 65.91 | 66.77 | 65.91 | 66.67 | 66.67 | 1.07% | 10,965 |
| Apr 23, 2025 | 67.42 | 67.42 | 65.68 | 65.97 | 65.97 | 0.74% | 8,903 |
| Apr 22, 2025 | 64.83 | 65.51 | 64.83 | 65.48 | 65.48 | 2.80% | 1,589 |
| Apr 21, 2025 | 64.57 | 64.57 | 63.11 | 63.70 | 63.70 | -2.04% | 4,097 |
| Apr 17, 2025 | 64.91 | 65.46 | 64.91 | 65.03 | 65.03 | 1.09% | 1,317 |
| Apr 16, 2025 | 65.29 | 65.29 | 64.21 | 64.33 | 64.33 | -0.97% | 2,122 |
| Apr 15, 2025 | 65.17 | 65.17 | 64.96 | 64.96 | 64.96 | 0.40% | 355 |
| Apr 14, 2025 | 64.72 | 64.89 | 64.70 | 64.70 | 64.70 | 1.58% | 2,468 |
| Apr 11, 2025 | 62.00 | 63.69 | 62.00 | 63.69 | 63.69 | 1.06% | 2,650 |
| Apr 10, 2025 | 63.78 | 63.78 | 61.67 | 63.02 | 63.02 | -3.91% | 2,788 |
| Apr 9, 2025 | 59.89 | 65.59 | 59.89 | 65.59 | 65.59 | 7.32% | 1,420 |
| Apr 8, 2025 | 63.96 | 64.08 | 60.84 | 61.11 | 61.11 | -1.38% | 7,805 |
| Apr 7, 2025 | 61.00 | 64.03 | 61.00 | 61.97 | 61.97 | -1.09% | 1,314 |
| Apr 4, 2025 | 63.40 | 63.40 | 62.41 | 62.65 | 62.65 | -5.43% | 18,134 |
| Apr 3, 2025 | 67.56 | 67.56 | 66.25 | 66.25 | 66.25 | -5.83% | 2,282 |
| Apr 2, 2025 | 69.93 | 70.35 | 69.93 | 70.35 | 70.35 | 1.13% | 565 |
| Apr 1, 2025 | 69.19 | 69.57 | 69.19 | 69.57 | 69.57 | -0.13% | 302 |
| Mar 31, 2025 | 68.95 | 69.66 | 68.93 | 69.66 | 69.66 | 0.88% | 16,610 |
| 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 |