iShares MSCI Intl Value Factor ETF (IVLU)

28.16Last Price

-0.28 (-0.98%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	28.39	28.50	28.15	28.16	539,187	28.16
1/30/2025	28.42	28.57	28.34	28.44	364,175	28.44
1/29/2025	28.11	28.24	28.07	28.11	165,961	28.11
1/28/2025	28.16	28.18	27.98	28.11	523,037	28.11
1/27/2025	28.06	28.17	28.05	28.14	357,461	28.14
1/24/2025	27.97	28.10	27.94	28.01	442,388	28.01
1/23/2025	27.73	27.91	27.71	27.90	324,235	27.90
1/22/2025	27.76	27.76	27.59	27.62	464,388	27.62
1/21/2025	27.67	27.87	27.63	27.87	501,986	27.87
1/17/2025	27.33	27.47	27.27	27.31	382,306	27.31
1/16/2025	27.18	27.23	27.08	27.18	368,419	27.18
1/15/2025	27.23	27.27	27.11	27.23	219,256	27.23
1/14/2025	26.79	26.90	26.73	26.86	372,604	26.86
1/13/2025	26.48	26.71	26.48	26.71	1,366,432	26.71
1/10/2025	26.92	26.95	26.64	26.72	262,385	26.72
1/08/2025	27.02	27.18	26.96	27.16	359,531	27.16
1/07/2025	27.47	27.51	27.25	27.28	485,822	27.28
1/06/2025	27.32	27.57	27.27	27.30	1,202,187	27.30
1/03/2025	27.04	27.11	26.94	27.09	498,143	27.09
1/02/2025	27.08	27.15	26.92	26.96	374,486	26.96
12/31/2024	27.11	0.00	27.11	27.11	0	27.11
12/30/2024	27.09	27.19	26.98	27.11	331,566	27.11
12/27/2024	27.14	27.27	27.13	27.18	324,181	27.18
12/26/2024	27.00	27.22	27.00	27.16	419,332	27.16
12/24/2024	26.85	26.97	26.83	26.96	255,281	26.96
12/23/2024	26.71	26.88	26.62	26.88	451,995	26.88
12/20/2024	26.44	26.89	26.44	26.76	1,402,424	26.76
12/19/2024	26.84	26.85	26.63	26.65	756,448	26.65
12/18/2024	27.27	27.35	26.64	26.64	455,886	26.64
12/17/2024	27.27	27.32	27.20	27.20	743,085	27.20
12/16/2024	27.95	28.05	27.91	27.94	252,137	27.38
12/13/2024	28.21	28.21	28.07	28.12	263,105	27.56
12/12/2024	28.29	28.42	28.20	28.21	378,391	27.65
12/11/2024	28.46	28.46	28.32	28.41	160,551	27.84
12/10/2024	28.46	28.46	28.31	28.35	256,629	27.78
12/09/2024	28.56	28.65	28.43	28.44	309,767	27.87
12/06/2024	28.55	28.55	28.33	28.38	136,798	27.81
12/05/2024	28.40	28.48	28.36	28.41	641,378	27.84
12/04/2024	28.21	28.21	28.08	28.09	185,087	27.53
12/03/2024	28.24	28.27	28.13	28.23	477,127	27.67
12/02/2024	28.00	28.06	27.83	28.02	466,428	27.46
11/29/2024	27.79	28.04	27.79	28.02	78,566	27.46
11/27/2024	27.60	27.72	27.58	27.62	274,006	27.07
11/26/2024	27.70	27.70	27.46	27.56	235,411	27.01
11/25/2024	27.83	27.90	27.70	27.76	231,460	27.21
11/22/2024	27.54	27.75	27.53	27.69	405,673	27.14
11/21/2024	27.64	27.72	27.58	27.67	245,788	27.12
11/20/2024	27.66	27.70	27.52	27.67	201,463	27.12
11/19/2024	27.62	27.84	27.59	27.80	312,179	27.24
11/18/2024	27.75	27.98	27.73	27.92	299,233	27.36
11/15/2024	27.74	27.80	27.70	27.78	572,314	27.23
11/14/2024	27.82	27.87	27.67	27.67	241,399	27.12
11/13/2024	27.63	27.66	27.43	27.59	293,336	27.04
11/12/2024	27.97	27.97	27.60	27.73	263,285	27.18
11/11/2024	28.26	28.34	28.23	28.23	156,242	27.67
11/08/2024	28.31	28.35	28.09	28.22	913,020	27.66
11/07/2024	28.69	28.79	28.60	28.72	228,176	28.15
11/06/2024	28.34	28.42	28.13	28.41	367,624	27.84
11/05/2024	28.56	28.82	28.55	28.79	237,553	28.21
11/04/2024	28.57	28.68	28.44	28.44	159,043	27.87
11/01/2024	28.44	28.52	28.33	28.36	160,731	27.79