iShares MSCI Intl Value Factor ETF (IVLU)

IVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.98	41.05	40.83	41.00	41.00	0.44%	493,634
Apr 27, 2026	40.97	41.13	40.82	40.82	40.82	-0.24%	416,035
Apr 24, 2026	40.86	40.98	40.74	40.92	40.92	0.07%	474,901
Apr 23, 2026	41.07	41.22	40.46	40.89	40.89	-0.54%	1,011,842
Apr 22, 2026	41.31	41.33	41.02	41.11	41.11	0.19%	1,217,432
Apr 21, 2026	41.68	41.73	41.01	41.03	41.03	-2.38%	691,591
Apr 20, 2026	41.95	42.04	41.71	42.03	42.03	-0.24%	803,651
Apr 17, 2026	42.20	42.40	42.06	42.13	42.13	0.98%	1,257,339
Apr 16, 2026	41.94	41.96	41.61	41.72	41.72	-0.22%	964,538
Apr 15, 2026	41.88	41.91	41.70	41.81	41.81	-0.50%	896,228
Apr 14, 2026	41.86	42.08	41.82	42.02	42.02	0.50%	1,076,536
Apr 13, 2026	41.19	41.83	41.14	41.81	41.81	0.55%	1,067,212
Apr 10, 2026	41.72	41.77	41.44	41.58	41.58	0.05%	622,629
Apr 9, 2026	41.22	41.75	41.14	41.56	41.56	-0.36%	1,060,272
Apr 8, 2026	41.83	41.83	41.46	41.71	41.71	3.70%	1,818,994
Apr 7, 2026	40.00	40.35	39.64	40.22	40.22	-0.17%	1,216,083
Apr 6, 2026	40.12	40.36	40.09	40.29	40.29	0.42%	1,024,693
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

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.