iShares MSCI Intl Value Factor ETF (IVLU)
NYSEARCA: IVLU · Real-Time Price · USD
31.64
+0.18 (0.57%)
At close: May 9, 2025, 4:00 PM
31.64
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
IVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 31.71 | 31.73 | 31.57 | 31.64 | 31.64 | 0.57% | 396,042 |
| May 8, 2025 | 31.59 | 31.61 | 31.44 | 31.46 | 31.46 | 0.06% | 328,103 |
| May 7, 2025 | 31.56 | 31.61 | 31.40 | 31.44 | 31.44 | -0.38% | 334,555 |
| May 6, 2025 | 31.55 | 31.69 | 31.54 | 31.56 | 31.56 | 0.03% | 367,044 |
| May 5, 2025 | 31.59 | 31.65 | 31.55 | 31.55 | 31.55 | 0.16% | 519,727 |
| May 2, 2025 | 31.51 | 31.57 | 31.38 | 31.50 | 31.50 | 1.61% | 297,550 |
| May 1, 2025 | 31.18 | 31.22 | 31.00 | 31.00 | 31.00 | -0.64% | 360,257 |
| Apr 30, 2025 | 31.10 | 31.31 | 30.87 | 31.20 | 31.20 | -0.86% | 479,789 |
| Apr 29, 2025 | 31.34 | 31.50 | 31.31 | 31.47 | 31.47 | 0.61% | 503,217 |
| Apr 28, 2025 | 31.22 | 31.32 | 31.10 | 31.28 | 31.28 | 0.77% | 1,903,070 |
| Apr 25, 2025 | 30.78 | 31.06 | 30.78 | 31.04 | 31.04 | 0.62% | 230,128 |
| Apr 24, 2025 | 30.64 | 30.88 | 30.54 | 30.85 | 30.85 | 0.95% | 249,733 |
| Apr 23, 2025 | 30.70 | 30.79 | 30.46 | 30.56 | 30.56 | 0.59% | 907,872 |
| Apr 22, 2025 | 30.17 | 30.49 | 30.14 | 30.38 | 30.38 | 2.43% | 323,241 |
| Apr 21, 2025 | 29.81 | 29.91 | 29.44 | 29.66 | 29.66 | -0.34% | 400,496 |
| Apr 17, 2025 | 29.64 | 29.96 | 29.64 | 29.76 | 29.76 | 0.98% | 1,132,020 |
| Apr 16, 2025 | 29.58 | 29.74 | 29.34 | 29.47 | 29.47 | -0.03% | 861,177 |
| Apr 15, 2025 | 29.50 | 29.62 | 29.43 | 29.48 | 29.48 | 1.06% | 272,567 |
| Apr 14, 2025 | 29.02 | 29.30 | 28.92 | 29.17 | 29.17 | 1.36% | 263,604 |
| Apr 11, 2025 | 28.20 | 28.85 | 28.14 | 28.78 | 28.78 | 2.93% | 524,065 |
| Apr 10, 2025 | 28.19 | 28.21 | 27.35 | 27.96 | 27.96 | -2.37% | 945,743 |
| Apr 9, 2025 | 26.66 | 28.76 | 26.55 | 28.64 | 28.64 | 7.31% | 772,504 |
| Apr 8, 2025 | 27.81 | 27.81 | 26.43 | 26.69 | 26.69 | -1.22% | 1,525,160 |
| Apr 7, 2025 | 26.57 | 27.74 | 26.41 | 27.02 | 27.02 | -1.78% | 1,897,266 |
| Apr 4, 2025 | 28.23 | 28.28 | 27.44 | 27.51 | 27.51 | -6.81% | 1,061,226 |
| Apr 3, 2025 | 29.88 | 29.95 | 29.46 | 29.52 | 29.52 | -2.54% | 562,726 |
| Apr 2, 2025 | 30.01 | 30.32 | 30.00 | 30.29 | 30.29 | 0.02% | 413,914 |
| Apr 1, 2025 | 30.30 | 30.40 | 30.11 | 30.29 | 30.29 | -0.08% | 552,678 |
| Mar 31, 2025 | 30.09 | 30.35 | 30.01 | 30.31 | 30.31 | -0.82% | 656,477 |
| Mar 28, 2025 | 30.72 | 30.74 | 30.50 | 30.56 | 30.56 | -1.16% | 372,460 |
| Mar 27, 2025 | 30.85 | 31.00 | 30.81 | 30.92 | 30.92 | -0.03% | 360,893 |
| Mar 26, 2025 | 31.05 | 31.19 | 30.87 | 30.93 | 30.93 | -1.15% | 628,604 |
| Mar 25, 2025 | 31.28 | 31.33 | 31.17 | 31.29 | 31.29 | 0.87% | 711,283 |
| Mar 24, 2025 | 31.00 | 31.10 | 30.93 | 31.02 | 31.02 | -0.10% | 394,610 |
| Mar 21, 2025 | 31.00 | 31.10 | 30.94 | 31.05 | 31.05 | -0.58% | 279,572 |
| Mar 20, 2025 | 31.03 | 31.25 | 31.03 | 31.23 | 31.23 | -1.11% | 412,142 |
| Mar 19, 2025 | 31.41 | 31.68 | 31.39 | 31.58 | 31.58 | 0.27% | 593,512 |
| Mar 18, 2025 | 31.41 | 31.53 | 31.35 | 31.50 | 31.50 | 0.56% | 1,001,707 |
| Mar 17, 2025 | 31.08 | 31.39 | 31.08 | 31.32 | 31.32 | 1.33% | 813,915 |
| Mar 14, 2025 | 30.69 | 30.94 | 30.68 | 30.91 | 30.91 | 1.81% | 625,289 |
| Mar 13, 2025 | 30.41 | 30.51 | 30.33 | 30.36 | 30.36 | -0.59% | 457,502 |
| Mar 12, 2025 | 30.56 | 30.59 | 30.35 | 30.54 | 30.54 | 0.66% | 399,858 |
| Mar 11, 2025 | 30.47 | 30.51 | 30.15 | 30.34 | 30.34 | -0.65% | 442,231 |
| Mar 10, 2025 | 30.67 | 30.78 | 30.31 | 30.54 | 30.54 | -1.96% | 523,572 |
| Mar 7, 2025 | 30.83 | 31.15 | 30.82 | 31.15 | 31.15 | 1.33% | 428,212 |
| Mar 6, 2025 | 30.82 | 31.04 | 30.70 | 30.74 | 30.74 | 0.10% | 486,578 |
| Mar 5, 2025 | 30.43 | 30.79 | 30.39 | 30.71 | 30.71 | 2.92% | 362,677 |
| Mar 4, 2025 | 29.63 | 30.08 | 29.36 | 29.84 | 29.84 | -0.43% | 785,794 |
| Mar 3, 2025 | 30.20 | 30.29 | 29.81 | 29.97 | 29.97 | 1.42% | 387,344 |
| Feb 28, 2025 | 29.48 | 29.59 | 29.31 | 29.55 | 29.55 | -0.10% | 297,383 |