iShares MSCI Intl Value Factor ETF (IVLU)

NYSEARCA: IVLU · Real-Time Price · USD

42.60

+0.22 (0.52%)

At close: Feb 20, 2026, 4:00 PM EST

42.76

+0.16 (0.38%)

After-hours: Feb 20, 2026, 7:32 PM EST

IVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	42.22	42.61	42.21	42.60	42.60	0.52%	1,882,578
Feb 19, 2026	42.15	42.38	42.06	42.38	42.38	-0.14%	1,349,133
Feb 18, 2026	42.43	42.64	42.34	42.44	42.44	0.09%	1,503,462
Feb 17, 2026	42.04	42.45	41.92	42.40	42.40	-0.09%	1,946,271
Feb 13, 2026	42.28	42.51	42.06	42.44	42.44	-0.24%	2,021,055
Feb 12, 2026	42.93	42.98	42.41	42.54	42.54	-0.63%	2,500,007
Feb 11, 2026	42.76	42.89	42.51	42.81	42.81	0.66%	1,864,163
Feb 10, 2026	42.63	42.69	42.47	42.53	42.53	0.35%	2,075,461
Feb 9, 2026	42.02	42.42	41.99	42.38	42.38	1.17%	1,566,443
Feb 6, 2026	41.55	41.90	41.54	41.89	41.89	2.25%	1,855,143
Feb 5, 2026	41.04	41.25	40.90	40.97	40.97	-1.59%	2,693,746
Feb 4, 2026	41.80	41.92	41.46	41.63	41.63	0.87%	3,889,607
Feb 3, 2026	40.93	41.28	40.92	41.27	41.27	1.03%	2,332,038
Feb 2, 2026	40.58	40.87	40.54	40.85	40.85	0.86%	1,542,796
Jan 30, 2026	40.69	40.76	40.34	40.50	40.50	-0.78%	1,657,170
Jan 29, 2026	40.94	41.02	40.38	40.82	40.82	1.06%	1,597,918
Jan 28, 2026	40.40	40.49	40.18	40.39	40.39	-0.86%	2,003,620
Jan 27, 2026	40.48	40.84	40.48	40.74	40.74	1.67%	1,331,442
Jan 26, 2026	40.13	40.22	40.04	40.07	40.07	0.48%	846,648
Jan 23, 2026	39.57	39.88	39.50	39.88	39.88	0.53%	1,072,810
Jan 22, 2026	39.64	39.73	39.53	39.67	39.67	0.63%	1,530,795
Jan 21, 2026	39.14	39.54	39.01	39.42	39.42	1.31%	1,591,749
Jan 20, 2026	38.98	39.14	38.85	38.91	38.91	-1.47%	1,816,580
Jan 16, 2026	39.50	39.52	39.33	39.49	39.49	0.05%	855,282
Jan 15, 2026	39.52	39.56	39.45	39.47	39.47	-0.13%	1,226,977
Jan 14, 2026	39.38	39.52	39.37	39.52	39.52	0.92%	1,557,266
Jan 13, 2026	39.21	39.23	39.06	39.16	39.16	-0.38%	1,852,704
Jan 12, 2026	39.15	39.31	39.15	39.31	39.31	0.72%	921,416
Jan 9, 2026	38.93	39.10	38.91	39.03	39.03	0.67%	1,363,076
Jan 8, 2026	38.53	38.77	38.46	38.77	38.77	0.34%	1,008,072
Jan 7, 2026	38.74	38.76	38.61	38.64	38.64	-0.41%	1,062,244
Jan 6, 2026	38.87	38.92	38.77	38.80	38.80	-0.03%	1,297,009
Jan 5, 2026	38.51	38.81	38.47	38.81	38.81	0.78%	971,187
Jan 2, 2026	38.48	38.53	38.32	38.51	38.51	1.21%	859,849
Dec 31, 2025	38.24	38.24	38.05	38.05	38.05	-0.60%	1,117,090
Dec 30, 2025	38.33	38.41	38.27	38.28	38.28	0.26%	1,466,529
Dec 29, 2025	38.19	38.22	38.09	38.18	38.18	-0.16%	1,037,574
Dec 26, 2025	38.19	38.25	38.14	38.24	38.24	0.16%	573,854
Dec 24, 2025	38.18	38.21	38.12	38.18	38.18	-	455,532
Dec 23, 2025	38.13	38.20	38.10	38.18	38.18	0.61%	1,021,444
Dec 22, 2025	37.86	37.98	37.80	37.95	37.95	0.24%	762,092
Dec 19, 2025	37.81	37.98	37.81	37.86	37.86	0.61%	850,882
Dec 18, 2025	37.69	37.80	37.54	37.63	37.63	0.35%	1,067,878
Dec 17, 2025	37.61	37.72	37.49	37.50	37.50	-0.35%	810,011
Dec 16, 2025	37.85	37.85	37.57	37.63	37.63	-2.61%	859,410
Dec 15, 2025	38.72	38.72	38.51	38.64	37.95	0.94%	661,270
Dec 12, 2025	38.51	38.54	38.17	38.28	37.59	-0.55%	870,167
Dec 11, 2025	38.32	38.55	38.25	38.49	37.80	1.10%	660,020
Dec 10, 2025	37.73	38.14	37.72	38.07	37.39	1.28%	758,852
Dec 9, 2025	37.67	37.75	37.57	37.59	36.91	0.13%	782,164