iShares MSCI Intl Value Factor ETF (IVLU)
NYSEARCA: IVLU · Real-Time Price · USD
30.56
-0.36 (-1.16%)
At close: Mar 28, 2025, 4:00 PM
30.68
+0.12 (0.39%)
Pre-market: Mar 31, 2025, 7:11 AM EDT
IVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 29.73 | 29.76 | 29.53 | 29.58 | 29.58 | -0.64% | 658,178 |
| Feb 26, 2025 | 29.80 | 30.01 | 29.75 | 29.77 | 29.77 | 0.03% | 316,011 |
| Feb 25, 2025 | 29.82 | 29.84 | 29.63 | 29.76 | 29.76 | 1.64% | 162,442 |
| Feb 24, 2025 | 29.39 | 29.44 | 29.23 | 29.28 | 29.28 | 0.17% | 360,718 |
| Feb 21, 2025 | 29.43 | 29.43 | 29.20 | 29.23 | 29.23 | -0.54% | 137,390 |
| Feb 20, 2025 | 29.45 | 29.45 | 29.31 | 29.39 | 29.39 | 0.62% | 175,447 |
| Feb 19, 2025 | 29.23 | 29.28 | 29.10 | 29.21 | 29.21 | -1.05% | 272,669 |
| Feb 18, 2025 | 29.48 | 29.57 | 29.43 | 29.52 | 29.52 | 0.79% | 237,147 |
| Feb 14, 2025 | 29.36 | 29.44 | 29.28 | 29.29 | 29.29 | 0.31% | 135,478 |
| Feb 13, 2025 | 29.03 | 29.22 | 28.98 | 29.20 | 29.20 | 0.86% | 325,481 |
| Feb 12, 2025 | 28.70 | 29.04 | 28.69 | 28.95 | 28.95 | 0.31% | 257,950 |
| Feb 11, 2025 | 28.67 | 28.91 | 28.67 | 28.86 | 28.86 | 0.66% | 215,690 |
| Feb 10, 2025 | 28.67 | 28.72 | 28.64 | 28.67 | 28.67 | 0.24% | 198,013 |
| Feb 7, 2025 | 28.82 | 28.84 | 28.55 | 28.60 | 28.60 | -0.45% | 465,527 |
| Feb 6, 2025 | 28.71 | 28.82 | 28.66 | 28.73 | 28.73 | 0.74% | 264,989 |
| Feb 5, 2025 | 28.38 | 28.54 | 28.34 | 28.52 | 28.52 | 1.21% | 151,943 |
| Feb 4, 2025 | 27.99 | 28.21 | 27.98 | 28.18 | 28.18 | 1.22% | 161,366 |
| Feb 3, 2025 | 27.67 | 27.96 | 27.54 | 27.84 | 27.84 | -1.14% | 490,274 |
| Jan 31, 2025 | 28.39 | 28.50 | 28.15 | 28.16 | 28.16 | -0.98% | 539,187 |
| Jan 30, 2025 | 28.42 | 28.58 | 28.34 | 28.44 | 28.44 | 1.17% | 364,175 |
| Jan 29, 2025 | 28.11 | 28.24 | 28.07 | 28.11 | 28.11 | - | 165,961 |
| Jan 28, 2025 | 28.16 | 28.18 | 27.98 | 28.11 | 28.11 | -0.11% | 523,037 |
| Jan 27, 2025 | 28.06 | 28.17 | 28.06 | 28.14 | 28.14 | 0.46% | 357,461 |
| Jan 24, 2025 | 27.97 | 28.10 | 27.94 | 28.01 | 28.01 | 0.39% | 442,388 |
| Jan 23, 2025 | 27.73 | 27.92 | 27.72 | 27.90 | 27.90 | 1.01% | 324,235 |
| Jan 22, 2025 | 27.76 | 27.76 | 27.60 | 27.62 | 27.62 | -0.90% | 464,388 |
| Jan 21, 2025 | 27.67 | 27.87 | 27.63 | 27.87 | 27.87 | 2.05% | 501,986 |
| Jan 17, 2025 | 27.33 | 27.47 | 27.27 | 27.31 | 27.31 | 0.48% | 382,306 |
| Jan 16, 2025 | 27.18 | 27.23 | 27.08 | 27.18 | 27.18 | -0.18% | 368,419 |