iShares MSCI Intl Value Factor ETF (IVLU)

IVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	42.08	42.12	41.79	41.82	41.82	-0.71%	758,074
Jul 17, 2026	41.81	42.16	41.76	42.12	42.12	-0.52%	692,075
Jul 16, 2026	42.23	42.46	42.20	42.34	42.34	-0.75%	543,188
Jul 15, 2026	42.53	42.74	42.37	42.66	42.66	0.52%	699,764
Jul 14, 2026	42.58	42.77	42.40	42.44	42.44	0.78%	730,149
Jul 13, 2026	42.31	42.36	42.04	42.11	42.11	-1.06%	879,113
Jul 10, 2026	42.47	42.62	42.29	42.56	42.56	0.73%	468,548
Jul 9, 2026	42.07	42.32	42.07	42.25	42.25	0.60%	589,335
Jul 8, 2026	41.85	42.01	41.56	42.00	42.00	-0.90%	1,145,092
Jul 7, 2026	42.69	42.77	42.28	42.38	42.38	-1.07%	772,248
Jul 6, 2026	42.60	42.86	42.59	42.84	42.84	1.23%	611,564
Jul 2, 2026	42.39	42.62	42.05	42.32	42.32	1.39%	972,834
Jul 1, 2026	41.61	41.86	41.57	41.74	41.74	-0.19%	704,822
Jun 30, 2026	41.70	41.87	41.63	41.82	41.82	0.24%	658,345
Jun 29, 2026	41.67	41.75	41.35	41.72	41.72	0.22%	817,290
Jun 26, 2026	41.62	41.84	41.58	41.63	41.63	-0.60%	994,424
Jun 25, 2026	41.88	42.10	41.67	41.88	41.88	0.99%	574,229
Jun 24, 2026	41.44	41.60	41.34	41.47	41.47	-0.41%	1,015,115
Jun 23, 2026	41.62	41.82	41.52	41.64	41.64	-1.89%	804,136
Jun 22, 2026	42.35	42.54	42.32	42.44	42.44	0.57%	864,718
Jun 18, 2026	42.37	42.42	42.15	42.20	42.20	0.02%	1,183,521
Jun 17, 2026	42.77	42.85	42.11	42.19	42.19	-0.94%	1,623,569
Jun 16, 2026	42.74	42.77	42.55	42.59	42.59	0.14%	812,257
Jun 15, 2026	42.86	42.86	42.52	42.53	42.53	0.62%	1,042,095
Jun 12, 2026	42.82	43.07	42.65	42.98	42.27	0.56%	813,405
Jun 11, 2026	41.93	42.77	41.78	42.74	42.03	2.94%	1,111,283
Jun 10, 2026	41.83	42.02	41.49	41.52	40.83	-1.52%	931,177
Jun 9, 2026	42.62	42.67	41.59	42.16	41.46	-0.17%	1,914,758
Jun 8, 2026	42.42	42.50	42.16	42.23	41.53	0.45%	869,410
Jun 5, 2026	42.82	42.84	41.92	42.04	41.34	-2.48%	1,245,561
Jun 4, 2026	43.01	43.17	42.95	43.11	42.40	0.58%	1,007,663
Jun 3, 2026	43.06	43.06	42.86	42.86	42.15	-0.74%	665,258
Jun 2, 2026	42.88	43.20	42.88	43.18	42.47	0.89%	733,265
Jun 1, 2026	42.60	42.99	42.47	42.80	42.09	-0.35%	1,033,496
May 29, 2026	43.17	43.26	42.95	42.95	42.24	0.02%	536,201
May 28, 2026	42.81	43.08	42.67	42.94	42.23	-0.26%	1,882,716
May 27, 2026	43.10	43.14	42.95	43.05	42.34	-0.37%	577,183
May 26, 2026	43.26	43.41	43.11	43.21	42.49	1.29%	830,538
May 22, 2026	42.70	42.85	42.53	42.66	41.95	-0.12%	743,838
May 21, 2026	42.21	42.84	42.08	42.71	42.00	0.38%	858,353
May 20, 2026	42.01	42.65	41.95	42.55	41.85	1.48%	628,783
May 19, 2026	42.01	42.15	41.84	41.93	41.24	-0.85%	1,075,451
May 18, 2026	42.18	42.31	41.95	42.29	41.59	0.83%	643,262
May 15, 2026	42.06	42.08	41.88	41.94	41.25	-1.78%	894,310
May 14, 2026	42.90	42.91	42.67	42.70	41.99	0.05%	984,871
May 13, 2026	42.34	42.74	42.29	42.68	41.97	0.83%	618,561
May 12, 2026	42.16	42.40	41.98	42.33	41.63	-0.09%	767,476
May 11, 2026	42.35	42.48	42.31	42.37	41.67	0.38%	772,789
May 8, 2026	42.11	42.22	42.00	42.21	41.51	1.05%	4,476,228
May 7, 2026	42.34	42.48	41.74	41.77	41.08	-1.56%	797,582

Data Source: S&P Global Market Intelligence Last updated: Jul 20, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 20, 2026

Data Sources Report a data error

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.