iShares Edge MSCI USA Value Factor UCITS ETF (ISVUF)
OTCMKTS
· Delayed Price · Currency is USD
9.73
+0.02 (0.24%)
May 5, 2025, 4:00 PM EDT
OTC:ISVUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 9.80 | 9.92 | 9.76 | 9.83 | 9.83 | 1.02% | 16,493 |
| May 7, 2025 | 9.70 | 9.73 | 9.66 | 9.73 | 9.73 | 0.16% | 76,602 |
| May 6, 2025 | 9.65 | 9.72 | 9.62 | 9.72 | 9.72 | -0.13% | 23,869 |
| May 5, 2025 | 9.74 | 9.79 | 9.70 | 9.73 | 9.73 | 0.24% | 38,095 |
| May 2, 2025 | 9.75 | 9.81 | 9.68 | 9.71 | 9.71 | 0.46% | 18,261 |
| May 1, 2025 | 9.67 | 9.71 | 9.61 | 9.66 | 9.66 | 1.91% | 53,237 |
| Apr 30, 2025 | 9.42 | 9.48 | 9.41 | 9.48 | 9.48 | -0.46% | 389,236 |
| Apr 29, 2025 | 9.46 | 9.58 | 9.46 | 9.53 | 9.53 | 0.16% | 13,873 |
| Apr 28, 2025 | 9.53 | 9.56 | 9.44 | 9.51 | 9.51 | 0.73% | 135,532 |
| Apr 25, 2025 | 9.49 | 9.51 | 9.42 | 9.44 | 9.44 | -0.80% | 110,528 |
| Apr 24, 2025 | 9.40 | 9.52 | 9.37 | 9.52 | 9.52 | 1.38% | 62,529 |
| Apr 23, 2025 | 9.45 | 9.58 | 9.39 | 9.39 | 9.39 | 1.72% | 20,059 |
| Apr 22, 2025 | 9.14 | 9.25 | 9.14 | 9.23 | 9.23 | 2.61% | 24,115 |
| Apr 21, 2025 | 9.22 | 9.22 | 8.96 | 8.99 | 8.99 | -2.54% | 77,994 |
| Apr 17, 2025 | 9.19 | 9.28 | 9.18 | 9.23 | 9.23 | 1.42% | 91,553 |
| Apr 16, 2025 | 9.26 | 9.29 | 9.08 | 9.10 | 9.10 | -1.99% | 271,377 |
| Apr 15, 2025 | 9.36 | 9.38 | 9.28 | 9.28 | 9.28 | -0.56% | 58,259 |
| Apr 14, 2025 | 9.30 | 9.39 | 9.30 | 9.34 | 9.34 | 1.81% | 53,277 |
| Apr 11, 2025 | 9.09 | 9.17 | 8.97 | 9.17 | 9.17 | 0.15% | 39,350 |
| Apr 10, 2025 | 9.28 | 9.28 | 8.90 | 9.16 | 9.16 | -2.00% | 207,682 |
| Apr 9, 2025 | 8.66 | 9.37 | 8.64 | 9.34 | 9.34 | 8.32% | 50,971 |
| Apr 8, 2025 | 9.26 | 9.26 | 8.63 | 8.63 | 8.63 | -3.82% | 107,907 |
| Apr 7, 2025 | 8.74 | 9.04 | 8.68 | 8.97 | 8.97 | -0.29% | 62,386 |
| Apr 4, 2025 | 9.33 | 9.33 | 8.94 | 8.99 | 8.99 | -5.21% | 91,371 |
| Apr 3, 2025 | 9.78 | 9.78 | 9.49 | 9.49 | 9.49 | -4.82% | 205,457 |
| Apr 2, 2025 | 9.88 | 10.01 | 9.88 | 9.97 | 9.97 | 0.82% | 51,827 |
| Apr 1, 2025 | 9.98 | 10.01 | 9.84 | 9.89 | 9.89 | -0.49% | 17,074 |
| Mar 31, 2025 | 9.86 | 9.94 | 9.85 | 9.94 | 9.94 | 0.10% | 11,232 |
| Mar 28, 2025 | 10.04 | 10.05 | 9.85 | 9.93 | 9.93 | -1.74% | 63,730 |
| Mar 27, 2025 | 10.05 | 10.10 | 10.01 | 10.10 | 10.10 | -0.08% | 27,585 |
| Mar 26, 2025 | 10.19 | 10.19 | 10.05 | 10.11 | 10.11 | 0.33% | 70,660 |
| Mar 25, 2025 | 10.16 | 10.16 | 10.08 | 10.08 | 10.08 | 0.23% | 13,834 |
| Mar 24, 2025 | 10.12 | 10.15 | 10.05 | 10.05 | 10.05 | 0.60% | 49,863 |
| Mar 21, 2025 | 9.97 | 9.99 | 9.94 | 9.99 | 9.99 | -1.02% | 44,799 |
| Mar 20, 2025 | 10.05 | 10.12 | 10.01 | 10.10 | 10.10 | 0.42% | 155,646 |
| Mar 19, 2025 | 10.05 | 10.09 | 10.05 | 10.06 | 10.06 | 0.18% | 70,045 |
| Mar 18, 2025 | 10.06 | 10.07 | 10.00 | 10.04 | 10.04 | -0.33% | 56,408 |
| Mar 17, 2025 | 9.89 | 10.08 | 9.89 | 10.07 | 10.07 | 1.77% | 79,870 |
| Mar 14, 2025 | 9.81 | 9.92 | 9.80 | 9.90 | 9.90 | 1.73% | 61,692 |
| Mar 13, 2025 | 9.83 | 9.87 | 9.71 | 9.73 | 9.73 | -0.25% | 296,063 |
| Mar 12, 2025 | 9.73 | 9.79 | 9.73 | 9.75 | 9.75 | -1.19% | 74,116 |
| Mar 11, 2025 | 9.93 | 9.93 | 9.72 | 9.87 | 9.87 | -1.27% | 144,664 |
| Mar 10, 2025 | 10.02 | 10.07 | 9.90 | 10.00 | 10.00 | -0.61% | 524,702 |
| Mar 7, 2025 | 9.94 | 10.09 | 9.91 | 10.06 | 10.06 | 0.54% | 183,718 |
| Mar 6, 2025 | 9.92 | 10.03 | 9.92 | 10.00 | 10.00 | -0.93% | 93,958 |
| Mar 5, 2025 | 9.99 | 10.10 | 9.72 | 10.10 | 10.10 | 0.31% | 12,822 |
| Mar 4, 2025 | 10.09 | 10.09 | 9.93 | 10.07 | 10.07 | -1.93% | 57,522 |
| Mar 3, 2025 | 10.40 | 10.40 | 10.24 | 10.26 | 10.26 | 0.53% | 39,993 |
| Feb 28, 2025 | 10.24 | 10.30 | 10.14 | 10.21 | 10.21 | -0.65% | 72,357 |
| Feb 27, 2025 | 10.34 | 10.41 | 10.28 | 10.28 | 10.28 | -0.68% | 46,952 |