iShares MSCI Intl Value Factor ETF (IVLU)

NYSEARCA: IVLU · Real-Time Price · USD

42.50

+0.27 (0.64%)

At close: Oct 15, 2026, 4:00 PM

42.61

+0.10 (0.25%)

After-hours: Oct 15, 2026, 4:00 PM EDT

IVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	42.23	42.52	42.19	42.50	42.50	0.64%	1,458,747
Oct 14, 2026	42.24	42.33	42.08	42.23	42.23	-0.66%	1,719,494
Oct 13, 2026	42.61	42.61	42.37	42.51	42.51	0.73%	1,165,067
Oct 12, 2026	42.32	42.34	42.20	42.20	42.20	-0.28%	1,087,895
Oct 9, 2026	42.23	42.33	42.16	42.32	42.32	0.31%	1,241,740
Oct 8, 2026	42.08	42.22	41.83	42.19	42.19	-0.28%	1,992,614
Oct 7, 2026	42.20	42.39	42.12	42.31	42.31	-1.31%	1,751,894
Oct 6, 2026	42.93	43.02	42.83	42.87	42.87	0.30%	1,430,113
Oct 5, 2026	42.53	42.80	42.37	42.74	42.74	0.28%	1,188,784
Oct 2, 2026	42.48	42.67	42.33	42.62	42.62	0.78%	1,383,236
Oct 1, 2026	42.53	42.60	42.06	42.29	42.29	-1.40%	2,384,888
Sep 30, 2026	43.29	43.32	42.81	42.89	42.89	-0.46%	1,510,586
Sep 29, 2026	43.15	43.18	42.83	43.09	43.09	-1.08%	1,645,034
Sep 28, 2026	43.58	43.77	43.37	43.56	43.56	-0.55%	923,880
Sep 25, 2026	43.67	43.84	43.49	43.80	43.80	1.11%	1,358,834
Sep 24, 2026	43.32	43.47	43.10	43.32	43.32	-0.37%	726,303
Sep 23, 2026	43.72	43.78	43.34	43.48	43.48	-1.54%	988,475
Sep 22, 2026	44.17	44.27	43.90	44.16	44.16	0.14%	1,674,793
Sep 21, 2026	44.10	44.17	43.92	44.10	44.10	0.80%	1,286,389
Sep 18, 2026	43.80	43.80	43.60	43.75	43.75	-1.38%	713,847
Sep 17, 2026	44.39	44.45	44.29	44.36	44.36	1.07%	854,902
Sep 16, 2026	44.34	44.39	43.63	43.89	43.89	-0.50%	986,724
Sep 15, 2026	44.15	44.18	43.97	44.11	44.11	-0.61%	1,944,703
Sep 14, 2026	44.36	44.59	44.19	44.38	44.38	-0.56%	1,004,765
Sep 11, 2026	44.64	44.69	44.50	44.63	44.63	1.32%	812,569
Sep 10, 2026	44.20	44.31	44.01	44.05	44.05	-0.72%	850,486
Sep 9, 2026	44.57	44.61	44.30	44.37	44.37	-0.72%	571,214
Sep 8, 2026	44.85	44.92	44.64	44.69	44.69	-0.60%	644,253
Sep 4, 2026	44.83	45.06	44.77	44.96	44.96	-0.13%	685,271
Sep 3, 2026	44.86	45.09	44.78	45.02	45.02	1.46%	1,013,199
Sep 2, 2026	44.17	44.37	44.09	44.37	44.37	0.66%	1,068,951
Sep 1, 2026	44.23	44.36	43.99	44.08	44.08	-0.18%	583,221
Aug 31, 2026	44.39	44.40	44.10	44.16	44.16	-0.16%	453,857
Aug 28, 2026	44.43	44.53	44.11	44.23	44.23	-0.07%	912,023
Aug 27, 2026	44.30	44.30	44.11	44.26	44.26	-0.36%	668,937
Aug 26, 2026	44.58	44.61	44.40	44.42	44.42	-0.47%	646,990
Aug 25, 2026	44.44	44.63	44.38	44.63	44.63	0.40%	556,646
Aug 24, 2026	44.42	44.48	44.33	44.45	44.45	-0.02%	1,045,475
Aug 21, 2026	44.40	44.50	44.37	44.46	44.46	1.18%	553,360
Aug 20, 2026	43.95	44.14	43.89	43.94	43.94	-0.20%	547,532
Aug 19, 2026	44.10	44.18	43.88	44.03	44.03	0.34%	571,901
Aug 18, 2026	44.15	44.23	43.87	43.88	43.88	-0.88%	812,747
Aug 17, 2026	44.30	44.41	44.21	44.27	44.27	-0.18%	388,887
Aug 14, 2026	44.32	44.44	44.27	44.35	44.35	0.11%	482,827
Aug 13, 2026	44.32	44.37	44.23	44.30	44.30	0.14%	870,462
Aug 12, 2026	44.32	44.34	44.16	44.24	44.24	0.32%	634,623
Aug 11, 2026	44.19	44.30	44.03	44.10	44.10	0.07%	517,874
Aug 10, 2026	44.17	44.18	44.05	44.07	44.07	-0.83%	590,625
Aug 7, 2026	44.46	44.49	44.30	44.44	44.44	1.00%	557,474
Aug 6, 2026	44.11	44.24	43.95	44.00	44.00	0.05%	598,838