iShares MSCI Intl Value Factor ETF (IVLU)

IVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	32.92	32.96	32.68	32.90	32.90	-0.12%	513,788
Jul 31, 2025	33.03	33.06	32.82	32.94	32.94	-0.75%	983,420
Jul 30, 2025	33.35	33.37	33.05	33.19	33.19	-0.63%	382,931
Jul 29, 2025	33.42	33.45	33.30	33.40	33.40	0.06%	426,541
Jul 28, 2025	33.58	33.58	33.31	33.38	33.38	-1.59%	540,036
Jul 25, 2025	33.78	33.96	33.70	33.92	33.92	-0.09%	685,617
Jul 24, 2025	34.09	34.15	33.95	33.95	33.95	-0.79%	750,443
Jul 23, 2025	33.75	34.23	33.75	34.22	34.22	3.13%	981,276
Jul 22, 2025	32.98	33.18	32.93	33.18	33.18	0.88%	544,911
Jul 21, 2025	32.80	33.04	32.77	32.89	32.89	1.01%	329,541
Jul 18, 2025	32.82	32.82	32.55	32.56	32.56	-0.49%	554,861
Jul 17, 2025	32.57	32.74	32.53	32.72	32.72	0.15%	393,094
Jul 16, 2025	32.56	32.71	32.46	32.67	32.67	0.43%	801,215
Jul 15, 2025	32.90	32.90	32.51	32.53	32.53	-1.39%	604,906
Jul 14, 2025	32.88	33.00	32.87	32.99	32.99	0.09%	434,227
Jul 11, 2025	32.99	33.11	32.89	32.96	32.96	-0.96%	543,424
Jul 10, 2025	33.17	33.30	33.11	33.28	33.28	-0.09%	465,485
Jul 9, 2025	33.22	33.32	33.11	33.31	33.31	1.00%	432,928
Jul 8, 2025	32.78	33.00	32.74	32.98	32.98	0.76%	681,388
Jul 7, 2025	32.86	33.00	32.60	32.73	32.73	-1.36%	582,681
Jul 3, 2025	33.15	33.24	33.12	33.18	33.18	0.15%	311,059
Jul 2, 2025	32.90	33.15	32.84	33.13	33.13	0.82%	563,815
Jul 1, 2025	32.78	32.92	32.77	32.86	32.86	-0.09%	348,897
Jun 30, 2025	32.77	32.91	32.71	32.89	32.89	-0.03%	359,773
Jun 27, 2025	32.86	33.00	32.77	32.90	32.90	0.98%	911,617
Jun 26, 2025	32.48	32.60	32.45	32.58	32.58	1.02%	280,644
Jun 25, 2025	32.18	32.27	32.14	32.25	32.25	-0.59%	636,704
Jun 24, 2025	32.32	32.47	32.29	32.44	32.44	1.19%	468,063
Jun 23, 2025	31.65	32.08	31.60	32.06	32.06	0.50%	870,284
Jun 20, 2025	32.14	32.14	31.87	31.90	31.90	-0.81%	492,654
Jun 18, 2025	32.15	32.31	32.08	32.16	32.16	0.44%	1,394,846
Jun 17, 2025	32.31	32.32	31.99	32.02	32.02	-1.45%	312,598
Jun 16, 2025	32.62	32.78	32.49	32.49	32.49	-1.72%	366,746
Jun 13, 2025	32.99	33.22	32.95	33.06	32.35	-1.14%	359,819
Jun 12, 2025	33.40	33.45	33.31	33.44	32.72	0.84%	208,520
Jun 11, 2025	33.24	33.28	33.14	33.16	32.45	0.06%	477,434
Jun 10, 2025	33.20	33.20	33.06	33.14	32.43	-	412,812
Jun 9, 2025	33.11	33.23	33.08	33.14	32.43	-	334,611
Jun 6, 2025	33.11	33.17	33.05	33.14	32.43	0.39%	260,952
Jun 5, 2025	33.08	33.11	32.92	33.01	32.30	0.15%	505,641
Jun 4, 2025	32.93	33.08	32.89	32.96	32.25	-	568,559
Jun 3, 2025	32.87	32.98	32.77	32.96	32.25	-0.75%	356,851
Jun 2, 2025	32.96	33.22	32.82	33.21	32.49	0.94%	568,593
May 30, 2025	32.88	32.95	32.69	32.90	32.19	0.06%	379,016
May 29, 2025	32.95	32.95	32.71	32.88	32.17	0.55%	581,078
May 28, 2025	32.82	32.83	32.66	32.70	32.00	-1.15%	498,400
May 27, 2025	33.03	33.11	32.98	33.08	32.37	1.32%	449,941
May 23, 2025	32.28	32.71	32.28	32.65	31.95	0.09%	1,468,464
May 22, 2025	32.51	32.69	32.42	32.62	31.92	0.06%	492,683
May 21, 2025	32.81	32.93	32.60	32.60	31.90	-0.46%	367,050

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.