iShares Edge MSCI USA Value Factor UCITS ETF (ISVUF)
OTCMKTS
· Delayed Price · Currency is USD
10.92
+0.07 (0.63%)
Jul 3, 2025, 4:00 PM EDT
OTC:ISVUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 10.86 | 10.92 | 10.82 | 10.92 | 10.92 | 0.64% | 61,701 |
| Jul 2, 2025 | 10.75 | 10.85 | 10.74 | 10.85 | 10.85 | 0.85% | 41,363 |
| Jul 1, 2025 | 10.67 | 10.79 | 10.67 | 10.76 | 10.76 | 1.04% | 22,756 |
| Jun 30, 2025 | 10.63 | 10.66 | 10.57 | 10.65 | 10.65 | 0.60% | 22,045 |
| Jun 27, 2025 | 10.60 | 10.65 | 10.49 | 10.59 | 10.59 | 0.74% | 18,838 |
| Jun 26, 2025 | 10.51 | 10.56 | 10.51 | 10.51 | 10.51 | 0.25% | 309,328 |
| Jun 25, 2025 | 10.49 | 10.49 | 10.42 | 10.48 | 10.48 | -0.18% | 230,600 |
| Jun 24, 2025 | 10.46 | 10.52 | 10.46 | 10.50 | 10.50 | 1.43% | 57,117 |
| Jun 23, 2025 | 10.29 | 10.37 | 10.26 | 10.35 | 10.35 | 1.00% | 205,734 |
| Jun 20, 2025 | 10.34 | 10.37 | 10.24 | 10.25 | 10.25 | 0.06% | 72,230 |
| Jun 18, 2025 | 10.27 | 10.33 | 10.25 | 10.25 | 10.25 | -0.34% | 49,811 |
| Jun 17, 2025 | 10.31 | 10.36 | 10.21 | 10.28 | 10.28 | -0.10% | 26,724 |
| Jun 16, 2025 | 10.31 | 10.36 | 10.28 | 10.29 | 10.29 | 0.48% | 222,103 |
| Jun 13, 2025 | 10.27 | 10.30 | 10.23 | 10.24 | 10.24 | -0.43% | 48,865 |
| Jun 12, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 0.36% | 456 |
| Jun 11, 2025 | 10.38 | 10.38 | 10.25 | 10.25 | 10.25 | -1.42% | 19,377 |
| Jun 10, 2025 | 10.28 | 10.40 | 10.28 | 10.40 | 10.40 | 1.50% | 10,069 |
| Jun 9, 2025 | 10.27 | 10.33 | 10.22 | 10.24 | 10.24 | 0.95% | 47,411 |
| Jun 6, 2025 | 10.21 | 10.24 | 10.15 | 10.15 | 10.15 | 0.74% | 55,700 |
| Jun 5, 2025 | 10.08 | 10.11 | 10.06 | 10.07 | 10.07 | -0.19% | 264,342 |
| Jun 4, 2025 | 10.15 | 10.15 | 10.02 | 10.09 | 10.09 | -0.54% | 67,408 |
| Jun 3, 2025 | 9.99 | 10.15 | 9.98 | 10.15 | 10.15 | 2.15% | 12,222 |
| Jun 2, 2025 | 9.90 | 9.96 | 9.90 | 9.93 | 9.93 | -0.99% | 11,575 |
| May 30, 2025 | 9.94 | 10.03 | 9.91 | 10.03 | 10.03 | 0.50% | 98,789 |
| May 29, 2025 | 10.04 | 10.04 | 9.91 | 9.98 | 9.98 | 0.25% | 63,900 |
| May 28, 2025 | 10.07 | 10.07 | 9.96 | 9.96 | 9.96 | -0.93% | 7,091 |
| May 27, 2025 | 9.97 | 10.08 | 9.97 | 10.05 | 10.05 | 1.03% | 20,175 |
| May 23, 2025 | 9.84 | 9.95 | 9.84 | 9.95 | 9.95 | -0.16% | 85,800 |
| May 22, 2025 | 9.98 | 10.03 | 9.91 | 9.96 | 9.96 | -0.38% | 109,903 |
| May 21, 2025 | 10.15 | 10.17 | 10.00 | 10.00 | 10.00 | -1.89% | 24,151 |
| May 20, 2025 | 10.21 | 10.24 | 10.17 | 10.19 | 10.19 | -0.15% | 59,191 |
| May 19, 2025 | 10.14 | 10.23 | 10.13 | 10.21 | 10.21 | -0.29% | 81,087 |
| May 16, 2025 | 10.19 | 10.24 | 10.12 | 10.24 | 10.24 | 1.26% | 61,826 |
| May 15, 2025 | 10.05 | 10.18 | 10.05 | 10.11 | 10.11 | 0.80% | 40,547 |
| May 14, 2025 | 10.13 | 10.13 | 9.99 | 10.03 | 10.03 | -1.43% | 96,705 |
| May 13, 2025 | 10.10 | 10.18 | 10.10 | 10.18 | 10.18 | 0.80% | 24,779 |
| May 12, 2025 | 10.10 | 10.11 | 10.03 | 10.10 | 10.10 | 2.49% | 82,929 |
| May 9, 2025 | 9.84 | 9.85 | 9.82 | 9.85 | 9.85 | 0.19% | 74,179 |
| 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 |