iShares MSCI Intl Value Factor ETF (IVLU)

IVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	39.50	40.27	39.43	40.12	40.12	-0.55%	1,742,650
Apr 1, 2026	40.33	40.59	40.15	40.34	40.34	1.66%	2,047,780
Mar 31, 2026	39.10	39.75	38.88	39.68	39.68	3.04%	2,424,583
Mar 30, 2026	38.73	38.89	38.35	38.51	38.51	0.23%	1,608,067
Mar 27, 2026	38.55	38.81	38.26	38.42	38.42	-0.62%	1,117,421
Mar 26, 2026	38.92	39.22	38.66	38.66	38.66	-1.75%	1,204,475
Mar 25, 2026	39.41	39.54	39.14	39.35	39.35	1.47%	1,059,934
Mar 24, 2026	38.43	38.97	38.38	38.78	38.78	-0.05%	1,585,603
Mar 23, 2026	38.61	39.24	38.43	38.80	38.80	2.16%	2,192,013
Mar 20, 2026	38.97	39.02	37.78	37.98	37.98	-2.96%	2,276,024
Mar 19, 2026	38.46	39.33	38.38	39.14	39.14	-0.23%	2,105,419
Mar 18, 2026	39.65	39.70	39.21	39.23	39.23	-1.31%	1,627,035
Mar 17, 2026	39.89	40.00	39.70	39.75	39.75	0.63%	1,454,753
Mar 16, 2026	39.30	39.62	39.26	39.50	39.50	1.57%	1,349,372
Mar 13, 2026	39.39	39.56	38.82	38.89	38.89	-1.14%	1,371,742
Mar 12, 2026	39.49	39.57	39.12	39.34	39.34	-1.80%	1,934,895
Mar 11, 2026	39.85	40.15	39.75	40.06	40.06	-0.15%	863,221
Mar 10, 2026	40.24	40.70	40.03	40.12	40.12	0.65%	2,177,049
Mar 9, 2026	39.00	39.97	38.66	39.86	39.86	0.61%	2,283,269
Mar 6, 2026	39.27	39.74	39.13	39.62	39.62	-1.05%	1,864,610
Mar 5, 2026	40.35	40.49	39.66	40.04	40.04	-2.37%	1,738,927
Mar 4, 2026	40.88	41.08	40.66	41.01	41.01	0.81%	2,946,800
Mar 3, 2026	40.02	40.81	39.68	40.68	40.68	-3.19%	4,191,673
Mar 2, 2026	41.79	42.17	41.72	42.02	42.02	-1.87%	2,356,373
Feb 27, 2026	42.98	43.06	42.77	42.82	42.82	-0.33%	2,359,619
Feb 26, 2026	42.92	43.00	42.73	42.96	42.96	-0.12%	1,837,691
Feb 25, 2026	42.77	43.05	42.75	43.01	43.01	1.18%	1,826,173
Feb 24, 2026	42.31	42.62	42.27	42.51	42.51	-0.16%	1,182,819
Feb 23, 2026	42.73	42.88	42.46	42.58	42.58	-0.05%	2,006,052
Feb 20, 2026	42.22	42.61	42.21	42.60	42.60	0.52%	1,883,842
Feb 19, 2026	42.15	42.38	42.06	42.38	42.38	-0.14%	1,349,134
Feb 18, 2026	42.43	42.64	42.34	42.44	42.44	0.09%	1,503,730
Feb 17, 2026	42.04	42.45	41.92	42.40	42.40	-0.09%	1,946,276
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%	2,500,487
Feb 11, 2026	42.76	42.89	42.51	42.81	42.81	0.66%	1,864,641
Feb 10, 2026	42.63	42.69	42.47	42.53	42.53	0.35%	2,076,926
Feb 9, 2026	42.02	42.42	41.99	42.38	42.38	1.17%	1,566,587
Feb 6, 2026	41.55	41.90	41.54	41.89	41.89	2.25%	1,863,326
Feb 5, 2026	41.04	41.25	40.90	40.97	40.97	-1.59%	2,693,801
Feb 4, 2026	41.80	41.92	41.46	41.63	41.63	0.87%	3,889,640
Feb 3, 2026	40.93	41.28	40.92	41.27	41.27	1.03%	2,332,338
Feb 2, 2026	40.58	40.87	40.54	40.85	40.85	0.86%	1,542,816
Jan 30, 2026	40.69	40.76	40.34	40.50	40.50	-0.78%	1,657,372
Jan 29, 2026	40.94	41.02	40.38	40.82	40.82	1.06%	1,598,564
Jan 28, 2026	40.40	40.49	40.18	40.39	40.39	-0.86%	2,003,791
Jan 27, 2026	40.48	40.84	40.48	40.74	40.74	1.67%	1,332,887
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%	1,530,850

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.