iShares MSCI Intl Value Factor ETF (IVLU)
NYSEARCA: IVLU · Real-Time Price · USD
37.19
+0.09 (0.24%)
At close: Nov 28, 2025, 4:00 PM EST
37.19
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST
IVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 37.07 | 37.22 | 37.03 | 37.19 | 37.19 | 0.24% | 310,198 |
| Nov 26, 2025 | 36.81 | 37.16 | 36.79 | 37.10 | 37.10 | 1.09% | 949,106 |
| Nov 25, 2025 | 36.44 | 36.74 | 36.40 | 36.70 | 36.70 | 1.55% | 819,322 |
| Nov 24, 2025 | 35.99 | 36.18 | 35.97 | 36.14 | 36.14 | 0.39% | 807,420 |
| Nov 21, 2025 | 35.75 | 36.09 | 35.67 | 36.00 | 36.00 | 1.90% | 803,255 |
| Nov 20, 2025 | 35.96 | 36.00 | 35.32 | 35.33 | 35.33 | -1.40% | 1,226,080 |
| Nov 19, 2025 | 35.87 | 36.04 | 35.71 | 35.83 | 35.83 | -0.25% | 1,184,258 |
| Nov 18, 2025 | 35.81 | 36.04 | 35.71 | 35.92 | 35.92 | -1.18% | 1,191,173 |
| Nov 17, 2025 | 36.64 | 36.74 | 36.23 | 36.35 | 36.35 | -1.57% | 1,530,296 |
| Nov 14, 2025 | 36.79 | 37.02 | 36.78 | 36.93 | 36.93 | -0.22% | 586,465 |
| Nov 13, 2025 | 37.30 | 37.38 | 36.99 | 37.01 | 37.01 | -0.91% | 747,421 |
| Nov 12, 2025 | 37.19 | 37.39 | 37.16 | 37.35 | 37.35 | 0.97% | 1,033,003 |
| Nov 11, 2025 | 36.77 | 37.01 | 36.77 | 36.99 | 36.99 | 0.87% | 535,478 |
| Nov 10, 2025 | 36.46 | 36.70 | 36.36 | 36.67 | 36.67 | 1.24% | 650,200 |
| Nov 7, 2025 | 36.00 | 36.25 | 35.90 | 36.22 | 36.22 | 0.39% | 813,709 |
| Nov 6, 2025 | 36.13 | 36.22 | 35.98 | 36.08 | 36.08 | 0.28% | 712,235 |
| Nov 5, 2025 | 35.79 | 36.04 | 35.79 | 35.98 | 35.98 | 0.90% | 888,723 |
| Nov 4, 2025 | 35.58 | 35.80 | 35.56 | 35.66 | 35.66 | -0.86% | 1,347,462 |
| Nov 3, 2025 | 35.96 | 35.99 | 35.83 | 35.97 | 35.97 | 0.17% | 589,625 |
| Oct 31, 2025 | 35.95 | 35.99 | 35.79 | 35.91 | 35.91 | -0.36% | 532,930 |
| Oct 30, 2025 | 35.93 | 36.15 | 35.93 | 36.04 | 36.04 | -0.36% | 689,407 |
| Oct 29, 2025 | 36.32 | 36.38 | 35.98 | 36.17 | 36.17 | -0.36% | 768,633 |
| Oct 28, 2025 | 36.10 | 36.35 | 36.00 | 36.30 | 36.30 | 0.44% | 584,675 |
| Oct 27, 2025 | 36.09 | 36.16 | 36.00 | 36.14 | 36.14 | 0.81% | 550,793 |
| Oct 24, 2025 | 35.79 | 35.90 | 35.75 | 35.85 | 35.85 | 0.34% | 445,289 |
| Oct 23, 2025 | 35.68 | 35.77 | 35.63 | 35.73 | 35.73 | 0.31% | 506,000 |
| Oct 22, 2025 | 35.56 | 35.72 | 35.45 | 35.62 | 35.62 | 0.17% | 606,372 |
| Oct 21, 2025 | 35.66 | 35.70 | 35.53 | 35.56 | 35.56 | -0.67% | 411,171 |
| Oct 20, 2025 | 35.69 | 35.84 | 35.66 | 35.80 | 35.80 | 0.56% | 339,813 |
| Oct 17, 2025 | 35.44 | 35.61 | 35.38 | 35.60 | 35.60 | 0.25% | 799,551 |
| Oct 16, 2025 | 35.54 | 35.67 | 35.40 | 35.51 | 35.51 | 0.34% | 569,436 |
| Oct 15, 2025 | 35.38 | 35.49 | 35.21 | 35.39 | 35.39 | 0.37% | 496,317 |
| Oct 14, 2025 | 34.92 | 35.35 | 34.84 | 35.26 | 35.26 | 0.60% | 464,182 |
| Oct 13, 2025 | 34.92 | 35.07 | 34.89 | 35.05 | 35.05 | 1.01% | 261,868 |
| Oct 10, 2025 | 35.26 | 35.30 | 34.70 | 34.70 | 34.70 | -2.01% | 622,186 |
| Oct 9, 2025 | 35.77 | 35.79 | 35.33 | 35.41 | 35.41 | -0.67% | 523,630 |
| Oct 8, 2025 | 35.72 | 35.76 | 35.62 | 35.65 | 35.65 | -0.11% | 267,857 |
| Oct 7, 2025 | 35.82 | 35.84 | 35.63 | 35.69 | 35.69 | -0.70% | 587,596 |
| Oct 6, 2025 | 35.94 | 36.02 | 35.86 | 35.94 | 35.94 | -0.11% | 555,352 |
| Oct 3, 2025 | 35.93 | 36.03 | 35.89 | 35.98 | 35.98 | 0.93% | 683,016 |
| Oct 2, 2025 | 35.73 | 35.77 | 35.47 | 35.65 | 35.65 | -0.17% | 948,089 |
| Oct 1, 2025 | 35.70 | 35.81 | 35.63 | 35.71 | 35.71 | 0.65% | 671,616 |
| Sep 30, 2025 | 35.30 | 35.52 | 35.27 | 35.48 | 35.48 | 0.28% | 649,592 |
| Sep 29, 2025 | 35.39 | 35.42 | 35.30 | 35.38 | 35.38 | -0.08% | 639,134 |
| Sep 26, 2025 | 35.31 | 35.44 | 35.25 | 35.41 | 35.41 | 0.74% | 423,484 |
| Sep 25, 2025 | 35.18 | 35.18 | 34.99 | 35.15 | 35.15 | -0.62% | 583,442 |
| Sep 24, 2025 | 35.35 | 35.46 | 35.30 | 35.37 | 35.37 | -0.45% | 631,876 |
| Sep 23, 2025 | 35.63 | 35.70 | 35.46 | 35.53 | 35.53 | 0.08% | 643,144 |
| Sep 22, 2025 | 35.41 | 35.55 | 35.31 | 35.50 | 35.50 | 0.20% | 638,167 |
| Sep 19, 2025 | 35.43 | 35.49 | 35.35 | 35.43 | 35.43 | -0.28% | 752,068 |