iShares Edge MSCI Intl Value Factor ETF

IVLU
🏛️ usa →
35.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 23.25 23.31 23.13 23.17 0.7M
2022-12-29 23.26 23.39 23.25 23.34 0.3M
2022-12-28 23.35 23.38 23.04 23.05 0.7M
2022-12-27 23.29 23.37 23.24 23.31 0.6M
2022-12-23 23.17 23.32 23.13 23.29 0.8M
2022-12-22 23.25 23.27 22.97 23.16 0.9M
2022-12-21 23.22 23.35 23.16 23.30 1.2M
2022-12-20 22.96 23.17 22.96 23.07 0.6M
2022-12-19 22.93 22.95 22.72 22.80 2.5M
2022-12-16 22.75 22.85 22.67 22.82 1.1M
2022-12-15 23.20 23.20 22.82 22.91 1.7M
2022-12-14 23.42 23.56 23.24 23.37 0.9M
2022-12-13 23.68 23.71 23.37 23.44 0.7M
2022-12-12 23.36 23.42 23.30 23.40 0.9M
2022-12-09 23.40 23.56 23.39 23.40 0.8M
2022-12-08 23.33 23.40 23.26 23.36 0.4M
2022-12-07 23.35 23.42 23.24 23.31 0.7M
2022-12-06 23.40 23.47 23.18 23.30 0.6M
2022-12-05 23.54 23.63 23.27 23.31 0.7M
2022-12-02 23.45 23.71 23.45 23.66 0.6M
2022-12-01 23.74 23.80 23.56 23.67 0.5M
2022-11-30 23.38 23.65 23.17 23.58 1.3M
2022-11-29 23.21 23.40 23.20 23.31 1.3M
2022-11-28 23.28 23.38 23.12 23.13 0.5M
2022-11-25 23.32 23.47 23.32 23.44 0.2M
2022-11-23 23.06 23.27 23.06 23.24 0.6M
2022-11-22 22.86 23.05 22.86 23.03 0.6M
2022-11-21 22.62 22.67 22.52 22.65 1.0M
2022-11-18 22.81 22.84 22.71 22.77 0.5M
2022-11-17 22.44 22.72 22.44 22.72 1.2M
2022-11-16 22.75 22.80 22.62 22.71 1.5M
2022-11-15 22.96 22.97 22.57 22.73 3.8M
2022-11-14 22.64 22.78 22.58 22.58 0.9M
2022-11-11 22.64 22.88 22.56 22.85 0.7M
2022-11-10 22.26 22.48 22.12 22.47 0.7M
2022-11-09 21.67 21.80 21.50 21.52 0.6M
2022-11-08 21.76 21.95 21.72 21.83 0.6M
2022-11-07 21.70 21.76 21.61 21.69 0.7M
2022-11-04 21.40 21.61 21.29 21.60 0.7M
2022-11-03 20.72 20.89 20.69 20.83 0.6M
2022-11-02 21.24 21.47 20.92 20.94 0.6M
2022-11-01 21.41 21.41 21.11 21.22 0.5M
2022-10-31 20.93 21.05 20.90 20.99 0.6M
2022-10-28 20.93 21.13 20.90 21.11 0.4M
2022-10-27 21.09 21.24 20.96 20.99 0.8M
2022-10-26 20.96 21.25 20.96 21.13 1.0M
2022-10-25 20.72 20.98 20.72 20.97 1.6M
2022-10-24 20.55 20.70 20.48 20.60 0.7M
2022-10-21 20.02 20.62 20.01 20.58 1.0M
2022-10-20 20.31 20.49 20.14 20.21 1.7M
2022-10-19 20.29 20.36 20.11 20.25 1.2M
2022-10-18 20.62 20.62 20.29 20.43 1.0M
2022-10-17 20.34 20.48 20.34 20.39 1.0M
2022-10-14 20.32 20.39 19.92 19.96 1.0M
2022-10-13 19.55 20.36 19.54 20.28 2.6M
2022-10-12 19.74 19.87 19.73 19.77 0.8M
2022-10-11 19.96 20.18 19.81 19.87 1.1M
2022-10-10 20.19 20.20 19.99 20.09 1.0M
2022-10-07 20.32 20.33 20.07 20.18 0.8M
2022-10-06 20.43 20.52 20.31 20.35 1.1M
2022-10-05 20.58 20.79 20.47 20.69 0.7M
2022-10-04 20.71 21.01 20.68 21.01 0.9M
2022-10-03 20.04 20.29 19.96 20.22 1.3M
2022-09-30 19.74 20.00 19.72 19.75 1.8M
2022-09-29 19.79 19.89 19.59 19.88 0.9M
2022-09-28 19.67 20.16 19.61 20.12 1.2M
2022-09-27 19.95 20.02 19.62 19.73 2.5M
2022-09-26 19.98 20.09 19.74 19.92 9.4M
2022-09-23 20.50 20.52 20.14 20.28 2.9M
2022-09-22 21.15 21.17 20.96 21.05 1.5M
2022-09-21 21.21 21.30 20.91 20.92 0.4M
2022-09-20 21.38 21.38 21.15 21.26 0.5M
2022-09-19 21.25 21.61 21.25 21.61 0.5M
2022-09-16 21.43 21.54 21.36 21.49 0.6M
2022-09-15 21.57 21.73 21.52 21.59 0.4M
2022-09-14 21.70 21.76 21.56 21.67 0.6M
2022-09-13 21.85 21.98 21.51 21.51 0.9M
2022-09-12 22.21 22.33 22.16 22.24 0.7M
2022-09-09 21.81 21.96 21.80 21.93 0.4M
2022-09-08 21.18 21.43 21.14 21.42 0.5M
2022-09-07 21.05 21.36 21.04 21.36 0.7M
2022-09-06 21.42 21.43 21.20 21.24 0.9M
2022-09-02 21.61 21.77 21.27 21.32 0.8M
2022-09-01 21.40 21.44 21.23 21.43 0.5M
2022-08-31 21.81 21.90 21.69 21.69 0.5M
2022-08-30 22.13 22.13 21.81 21.85 0.4M
2022-08-29 21.89 22.05 21.89 21.94 0.5M
2022-08-26 22.50 22.51 21.95 21.96 0.7M
2022-08-25 22.27 22.46 22.23 22.46 0.3M
2022-08-24 22.14 22.30 22.12 22.23 0.8M
2022-08-23 22.15 22.40 22.15 22.24 0.5M
2022-08-22 22.27 22.27 22.09 22.13 1.6M
2022-08-19 22.52 22.56 22.42 22.47 0.3M
2022-08-18 22.83 22.85 22.72 22.78 0.3M
2022-08-17 22.83 22.97 22.73 22.83 0.6M
2022-08-16 22.89 23.08 22.89 23.05 0.3M
2022-08-15 22.86 22.98 22.85 22.95 0.5M
2022-08-12 23.04 23.15 22.97 23.14 0.4M
2022-08-11 23.04 23.11 22.96 22.97 0.4M
2022-08-10 22.95 23.06 22.89 22.95 0.5M
2022-08-09 22.60 22.64 22.49 22.51 0.4M
2022-08-08 22.69 22.75 22.58 22.59 0.5M
2022-08-05 22.32 22.53 22.32 22.49 0.4M
2022-08-04 22.47 22.58 22.46 22.50 0.5M
2022-08-03 22.50 22.58 22.37 22.55 0.8M
2022-08-02 22.64 22.68 22.41 22.42 0.5M
2022-08-01 22.72 22.82 22.63 22.73 0.4M
2022-07-29 22.42 22.67 22.41 22.67 0.3M
2022-07-28 22.36 22.49 22.21 22.45 0.5M
2022-07-27 22.17 22.47 22.11 22.44 0.4M
2022-07-26 22.07 22.12 21.97 21.97 0.4M
2022-07-25 22.23 22.29 22.14 22.28 0.5M
2022-07-22 22.11 22.20 21.90 22.00 1.5M
2022-07-21 21.82 22.10 21.79 22.08 1.4M
2022-07-20 22.07 22.10 21.84 21.95 0.5M
2022-07-19 21.94 22.16 21.94 22.16 0.7M
2022-07-18 21.71 21.78 21.52 21.56 1.0M
2022-07-15 21.21 21.41 21.13 21.39 0.9M
2022-07-14 20.96 21.06 20.79 21.03 0.6M
2022-07-13 21.28 21.56 21.23 21.47 0.8M
2022-07-12 21.45 21.70 21.44 21.56 0.9M
2022-07-11 21.66 21.68 21.54 21.58 0.7M
2022-07-08 21.87 22.01 21.79 21.93 0.5M
2022-07-07 21.68 21.83 21.68 21.80 0.8M
2022-07-06 21.40 21.48 21.25 21.45 1.1M
2022-07-05 21.49 21.59 21.31 21.56 1.9M
2022-07-01 21.93 22.25 21.78 22.25 0.5M
2022-06-30 22.00 22.22 21.85 22.18 0.5M
2022-06-29 22.63 22.63 22.39 22.42 0.5M
2022-06-28 22.87 22.96 22.59 22.59 0.8M
2022-06-27 22.63 22.74 22.57 22.63 1.0M
2022-06-24 22.35 22.67 22.32 22.67 0.8M
2022-06-23 22.34 22.34 21.98 22.18 1.5M
2022-06-22 22.37 22.59 22.32 22.43 1.3M
2022-06-21 22.72 22.76 22.63 22.68 4.9M
2022-06-17 22.44 22.52 22.20 22.28 0.6M
2022-06-16 22.51 22.68 22.39 22.56 0.6M
2022-06-15 22.84 23.08 22.60 23.01 0.8M
2022-06-14 22.77 22.88 22.36 22.53 2.2M
2022-06-13 22.91 22.99 22.64 22.72 1.2M
2022-06-10 23.56 23.56 23.33 23.42 0.6M
2022-06-09 24.34 24.39 23.99 23.99 0.3M
2022-06-08 25.04 25.13 24.93 24.95 0.6M
2022-06-07 25.01 25.32 25.01 25.31 0.4M
2022-06-06 25.28 25.34 25.10 25.16 0.4M
2022-06-03 25.05 25.14 24.99 25.04 0.3M
2022-06-02 25.20 25.38 25.06 25.38 0.4M
2022-06-01 25.34 25.34 24.88 25.02 0.7M
2022-05-31 25.15 25.22 25.05 25.09 0.5M
2022-05-27 25.29 25.35 25.24 25.35 0.3M
2022-05-26 25.01 25.24 25.01 25.21 0.4M
2022-05-25 24.76 25.05 24.76 24.96 1.1M
2022-05-24 24.77 24.94 24.69 24.89 0.7M
2022-05-23 24.63 24.86 24.62 24.81 0.5M
2022-05-20 24.47 24.48 24.11 24.35 1.2M
2022-05-19 23.96 24.32 23.96 24.18 0.6M
2022-05-18 24.25 24.33 23.93 23.95 1.1M
2022-05-17 24.25 24.38 24.20 24.38 0.6M
2022-05-16 23.80 24.03 23.75 23.96 1.1M
2022-05-13 23.63 23.87 23.62 23.85 0.6M
2022-05-12 23.32 23.52 23.17 23.37 1.5M
2022-05-11 23.52 23.80 23.30 23.30 0.6M
2022-05-10 23.77 23.83 23.39 23.57 1.4M
2022-05-09 23.72 23.74 23.46 23.53 0.8M
2022-05-06 24.09 24.18 23.94 24.12 0.6M
2022-05-05 24.43 24.44 23.88 24.08 0.7M
2022-05-04 24.38 24.80 24.20 24.73 0.5M
2022-05-03 24.30 24.43 24.24 24.39 1.0M
2022-05-02 24.06 24.12 23.80 24.10 1.2M
2022-04-29 24.41 24.53 24.06 24.10 1.0M
2022-04-28 24.19 24.37 23.95 24.35 1.1M
2022-04-27 23.92 24.10 23.83 23.99 1.4M
2022-04-26 24.21 24.25 23.85 23.86 0.6M
2022-04-25 24.36 24.50 24.12 24.47 0.7M
2022-04-22 25.00 25.00 24.58 24.63 0.6M
2022-04-21 25.48 25.48 25.01 25.03 0.5M
2022-04-20 25.35 25.40 25.26 25.37 0.3M
2022-04-19 24.95 25.15 24.94 25.13 0.2M
2022-04-18 25.03 25.15 24.97 25.09 0.6M
2022-04-14 25.20 25.28 25.06 25.11 0.5M
2022-04-13 24.92 25.16 24.92 25.16 0.6M
2022-04-12 25.06 25.08 24.81 24.85 0.6M
2022-04-11 25.16 25.22 25.02 25.03 0.6M
2022-04-08 25.01 25.24 25.01 25.24 0.5M
2022-04-07 25.04 25.17 24.85 25.17 0.6M
2022-04-06 25.02 25.18 24.92 25.09 0.3M
2022-04-05 25.43 25.51 25.20 25.28 0.3M
2022-04-04 25.65 25.73 25.59 25.72 0.2M
2022-04-01 25.62 25.71 25.53 25.69 0.4M
2022-03-31 25.71 25.77 25.45 25.45 0.2M
2022-03-30 25.89 25.96 25.78 25.86 0.4M
2022-03-29 25.94 26.01 25.72 25.92 0.4M
2022-03-28 25.49 25.51 25.33 25.51 0.3M
2022-03-25 25.54 25.69 25.52 25.69 0.3M
2022-03-24 25.48 25.58 25.42 25.54 0.2M
2022-03-23 25.44 25.52 25.34 25.37 1.2M
2022-03-22 25.64 25.71 25.55 25.67 0.4M
2022-03-21 25.36 25.46 25.24 25.33 0.3M
2022-03-18 25.04 25.37 24.99 25.34 0.1M
2022-03-17 24.92 25.24 24.91 25.19 0.3M
2022-03-16 24.77 25.05 24.56 25.05 0.3M
2022-03-15 24.24 24.42 24.12 24.39 0.4M
2022-03-14 24.24 24.41 24.11 24.18 0.6M
2022-03-11 24.32 24.38 23.93 23.95 1.5M
2022-03-10 24.10 24.26 24.00 24.09 0.3M
2022-03-09 24.13 24.48 24.06 24.34 0.6M
2022-03-08 23.54 23.88 23.26 23.47 0.7M
2022-03-07 23.88 23.88 23.27 23.38 1.5M
2022-03-04 24.14 24.16 23.91 24.12 1.0M
2022-03-03 25.20 25.20 24.75 24.86 0.4M
2022-03-02 25.04 25.26 24.98 25.22 0.6M
2022-03-01 25.34 25.40 24.74 24.86 0.5M
2022-02-28 25.47 25.75 25.36 25.52 0.9M
2022-02-25 25.71 26.17 25.66 26.14 0.5M
2022-02-24 25.11 25.40 24.91 25.33 0.9M
2022-02-23 26.54 26.55 26.11 26.14 0.4M
2022-02-22 26.40 26.49 26.14 26.30 0.3M
2022-02-18 26.74 26.78 26.56 26.65 0.2M
2022-02-17 26.88 26.88 26.67 26.74 0.3M
2022-02-16 26.85 27.10 26.83 27.06 0.5M
2022-02-15 26.85 26.99 26.80 26.99 0.2M
2022-02-14 26.74 26.74 26.49 26.65 0.5M
2022-02-11 27.05 27.20 26.78 26.86 0.4M
2022-02-10 27.01 27.36 27.00 27.06 0.7M
2022-02-09 27.16 27.26 27.16 27.26 0.4M
2022-02-08 26.82 26.98 26.74 26.95 0.4M
2022-02-07 26.61 26.79 26.59 26.69 0.2M
2022-02-04 26.42 26.66 26.38 26.57 0.2M
2022-02-03 26.61 26.69 26.53 26.54 0.2M
2022-02-02 26.61 26.68 26.49 26.66 0.4M
2022-02-01 26.28 26.43 26.19 26.43 0.4M
2022-01-31 25.86 26.20 25.79 26.20 0.7M
2022-01-28 25.73 25.89 25.57 25.89 0.5M
2022-01-27 26.08 26.23 25.81 25.92 0.4M
2022-01-26 26.28 26.31 25.78 25.93 0.3M
2022-01-25 25.80 26.18 25.59 26.07 0.3M
2022-01-24 25.80 25.97 25.36 25.97 0.7M
2022-01-21 26.40 26.42 26.17 26.18 0.3M
2022-01-20 26.70 26.81 26.42 26.44 0.3M
2022-01-19 26.90 26.92 26.71 26.72 0.6M
2022-01-18 26.90 26.96 26.78 26.88 0.4M
2022-01-14 27.04 27.20 27.02 27.20 0.8M
2022-01-13 27.19 27.26 27.02 27.06 0.3M
2022-01-12 26.89 27.01 26.84 27.01 0.3M
2022-01-11 26.40 26.70 26.37 26.69 0.4M
2022-01-10 26.33 26.40 26.16 26.40 0.5M
2022-01-07 26.18 26.40 26.15 26.38 0.1M
2022-01-06 26.15 26.26 26.09 26.15 0.4M
2022-01-05 26.27 26.36 26.02 26.06 0.3M
2022-01-04 25.95 26.10 25.95 26.04 0.1M
2022-01-03 25.62 25.69 25.54 25.69 0.4M