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
2023-12-29 26.48 26.60 26.46 26.51 0.2M
2023-12-28 26.56 26.60 26.48 26.50 0.4M
2023-12-27 26.48 26.58 26.46 26.56 0.4M
2023-12-26 26.31 26.50 26.31 26.46 0.4M
2023-12-22 26.34 26.47 26.30 26.37 0.6M
2023-12-21 26.10 26.25 26.05 26.23 0.3M
2023-12-20 26.06 26.14 25.79 25.81 0.6M
2023-12-19 26.59 26.68 26.58 26.67 0.4M
2023-12-18 26.49 26.50 26.39 26.43 0.2M
2023-12-15 26.53 26.56 26.36 26.38 0.4M
2023-12-14 26.58 26.79 26.54 26.72 0.7M
2023-12-13 26.14 26.53 26.02 26.52 0.7M
2023-12-12 26.17 26.22 26.09 26.21 0.2M
2023-12-11 26.19 26.26 26.16 26.25 0.3M
2023-12-08 26.06 26.22 26.05 26.20 0.2M
2023-12-07 26.05 26.22 25.97 26.17 0.2M
2023-12-06 26.18 26.26 26.02 26.03 0.4M
2023-12-05 25.98 26.04 25.93 25.96 0.2M
2023-12-04 26.00 26.10 25.98 26.06 0.3M
2023-12-01 25.96 26.29 25.96 26.26 0.3M
2023-11-30 26.03 26.05 25.92 26.00 0.2M
2023-11-29 25.98 26.08 25.91 25.98 0.1M
2023-11-28 25.86 26.04 25.84 25.95 0.3M
2023-11-27 25.93 25.94 25.86 25.92 0.2M
2023-11-24 25.89 26.01 25.88 26.00 0.1M
2023-11-22 25.72 25.77 25.63 25.76 0.2M
2023-11-21 25.82 25.85 25.69 25.72 0.3M
2023-11-20 25.73 25.89 25.73 25.86 0.3M
2023-11-17 25.75 25.87 25.71 25.85 0.3M
2023-11-16 25.45 25.53 25.37 25.42 0.5M
2023-11-15 25.49 25.58 25.46 25.49 0.5M
2023-11-14 25.36 25.60 25.35 25.56 0.4M
2023-11-13 24.83 25.02 24.80 25.00 0.2M
2023-11-10 24.74 24.88 24.58 24.88 0.2M
2023-11-09 24.87 24.95 24.68 24.68 0.3M
2023-11-08 24.73 24.79 24.60 24.66 0.3M
2023-11-07 24.87 24.94 24.78 24.86 0.2M
2023-11-06 25.24 25.24 25.05 25.09 0.5M
2023-11-03 25.17 25.35 25.17 25.29 0.4M
2023-11-02 24.84 24.99 24.79 24.98 0.4M
2023-11-01 24.39 24.56 24.36 24.54 0.5M
2023-10-31 24.22 24.33 24.19 24.30 0.6M
2023-10-30 24.16 24.23 24.06 24.22 0.6M
2023-10-27 24.21 24.21 23.89 23.94 0.5M
2023-10-26 24.15 24.19 23.98 24.06 0.7M
2023-10-25 24.31 24.41 24.20 24.25 0.7M
2023-10-24 24.26 24.34 24.20 24.29 0.5M
2023-10-23 24.17 24.41 24.11 24.25 0.6M
2023-10-20 24.43 24.48 24.27 24.28 0.6M
2023-10-19 24.66 24.78 24.48 24.53 2.3M
2023-10-18 25.01 25.08 24.72 24.76 0.4M
2023-10-17 24.95 25.28 24.95 25.17 0.4M
2023-10-16 25.03 25.19 24.99 25.17 0.8M
2023-10-13 25.07 25.13 24.85 24.91 0.4M
2023-10-12 25.41 25.41 25.08 25.17 0.5M
2023-10-11 25.46 25.48 25.24 25.37 0.3M
2023-10-10 25.26 25.41 25.26 25.33 0.4M
2023-10-09 24.73 24.98 24.73 24.93 0.3M
2023-10-06 24.68 25.01 24.51 24.96 0.5M
2023-10-05 24.58 24.72 24.55 24.67 0.3M
2023-10-04 24.45 24.45 24.24 24.41 0.4M
2023-10-03 24.72 24.76 24.52 24.59 0.4M
2023-10-02 25.24 25.26 24.90 24.97 2.1M
2023-09-29 25.64 25.64 25.28 25.36 0.3M
2023-09-28 25.38 25.64 25.35 25.56 0.5M
2023-09-27 25.46 25.47 25.20 25.33 0.3M
2023-09-26 25.50 25.58 25.34 25.37 0.2M
2023-09-25 25.61 25.69 25.49 25.66 0.7M
2023-09-22 25.99 26.05 25.82 25.84 0.2M
2023-09-21 26.02 26.08 25.87 25.88 0.2M
2023-09-20 26.39 26.50 26.19 26.19 0.2M
2023-09-19 26.29 26.35 26.24 26.28 0.2M
2023-09-18 26.14 26.14 26.00 26.12 0.1M
2023-09-15 26.27 26.35 26.16 26.18 0.1M
2023-09-14 26.08 26.23 26.08 26.22 0.2M
2023-09-13 25.86 25.90 25.75 25.79 0.1M
2023-09-12 25.75 25.89 25.75 25.81 0.1M
2023-09-11 25.73 25.84 25.70 25.81 0.2M
2023-09-08 25.40 25.48 25.35 25.40 0.1M
2023-09-07 25.49 25.53 25.41 25.46 0.1M
2023-09-06 25.57 25.62 25.45 25.54 0.1M
2023-09-05 25.74 25.74 25.56 25.57 0.2M
2023-09-01 25.95 25.97 25.66 25.73 0.2M
2023-08-31 25.81 25.81 25.63 25.69 0.3M
2023-08-30 25.79 25.86 25.70 25.75 0.2M
2023-08-29 25.43 25.76 25.42 25.73 0.2M
2023-08-28 25.37 25.49 25.37 25.46 0.4M
2023-08-25 25.20 25.28 25.01 25.19 0.3M
2023-08-24 25.20 25.30 25.04 25.05 0.2M
2023-08-23 25.21 25.39 25.19 25.33 0.3M
2023-08-22 25.29 25.30 25.13 25.16 0.3M
2023-08-21 25.09 25.14 24.99 25.12 1.1M
2023-08-18 24.87 25.06 24.87 25.00 0.3M
2023-08-17 25.20 25.24 24.98 25.01 0.2M
2023-08-16 25.18 25.29 25.05 25.07 0.1M
2023-08-15 25.47 25.47 25.27 25.32 0.1M
2023-08-14 25.53 25.64 25.42 25.60 0.4M
2023-08-11 25.80 25.87 25.73 25.78 0.2M
2023-08-10 26.06 26.18 25.86 25.90 0.2M
2023-08-09 25.80 25.90 25.74 25.80 0.3M
2023-08-08 25.65 25.79 25.57 25.79 0.1M
2023-08-07 25.95 26.02 25.88 26.02 0.1M
2023-08-04 25.85 26.07 25.80 25.83 0.1M
2023-08-03 25.59 25.76 25.49 25.72 0.3M
2023-08-02 25.92 25.94 25.72 25.78 0.2M
2023-08-01 26.29 26.35 26.14 26.19 0.1M
2023-07-31 26.52 26.60 26.47 26.50 0.1M
2023-07-28 26.51 26.59 26.43 26.49 0.2M
2023-07-27 26.53 26.54 26.31 26.35 0.2M
2023-07-26 26.27 26.49 26.27 26.44 0.2M
2023-07-25 26.27 26.36 26.27 26.34 0.1M
2023-07-24 26.20 26.33 26.20 26.27 0.2M
2023-07-21 26.28 26.29 26.17 26.27 0.2M
2023-07-20 26.32 26.39 26.24 26.30 0.4M
2023-07-19 26.26 26.31 26.19 26.29 0.2M
2023-07-18 26.06 26.26 26.06 26.21 0.3M
2023-07-17 25.86 25.96 25.83 25.92 0.4M
2023-07-14 26.06 26.08 25.91 25.91 0.1M
2023-07-13 26.10 26.19 26.08 26.16 0.2M
2023-07-12 25.70 25.88 25.69 25.83 0.3M
2023-07-11 25.27 25.44 25.23 25.44 0.2M
2023-07-10 25.09 25.23 25.09 25.17 0.2M
2023-07-07 24.96 25.27 24.96 25.15 0.2M
2023-07-06 24.98 24.98 24.74 24.89 0.3M
2023-07-05 25.44 25.44 25.30 25.33 0.2M
2023-07-03 25.56 25.64 25.56 25.59 0.1M
2023-06-30 25.45 25.50 25.39 25.45 0.2M
2023-06-29 25.13 25.22 25.13 25.20 0.2M
2023-06-28 25.18 25.25 25.12 25.21 0.2M
2023-06-27 25.08 25.18 24.97 25.15 0.3M
2023-06-26 24.95 25.03 24.92 25.00 0.4M
2023-06-23 24.88 24.98 24.88 24.92 0.4M
2023-06-22 25.36 25.40 25.29 25.31 0.2M
2023-06-21 25.40 25.59 25.35 25.52 0.2M
2023-06-20 25.44 25.44 25.32 25.35 0.4M
2023-06-16 25.84 25.84 25.63 25.63 0.3M
2023-06-15 25.54 25.78 25.52 25.75 0.3M
2023-06-14 25.59 25.71 25.43 25.57 0.7M
2023-06-13 25.32 25.40 25.31 25.36 0.4M
2023-06-12 25.06 25.08 24.97 25.03 0.3M
2023-06-09 24.99 25.05 24.94 25.03 0.9M
2023-06-08 24.82 24.97 24.78 24.97 0.2M
2023-06-07 24.74 24.83 24.64 24.69 0.3M
2023-06-06 25.25 25.50 25.23 25.50 0.2M
2023-06-05 25.33 25.33 25.16 25.17 0.3M
2023-06-02 25.25 25.32 25.22 25.29 0.1M
2023-06-01 24.64 24.90 24.64 24.86 0.4M
2023-05-31 24.48 24.48 24.27 24.42 0.3M
2023-05-30 24.93 24.93 24.70 24.79 0.2M
2023-05-26 24.85 25.02 24.85 24.97 0.2M
2023-05-25 24.87 24.87 24.73 24.83 0.2M
2023-05-24 25.10 25.10 24.92 24.94 0.2M
2023-05-23 25.30 25.42 25.25 25.26 0.2M
2023-05-22 25.44 25.51 25.41 25.46 0.2M
2023-05-19 25.39 25.48 25.37 25.42 0.2M
2023-05-18 25.37 25.37 25.21 25.35 0.2M
2023-05-17 25.29 25.43 25.21 25.39 0.9M
2023-05-16 25.38 25.41 25.23 25.25 0.1M
2023-05-15 25.40 25.51 25.36 25.48 0.2M
2023-05-12 25.39 25.41 25.20 25.30 0.1M
2023-05-11 25.24 25.34 25.14 25.34 0.1M
2023-05-10 25.64 25.64 25.33 25.46 0.1M
2023-05-09 25.44 25.62 25.44 25.57 0.1M
2023-05-08 25.55 25.61 25.52 25.54 0.1M
2023-05-05 25.26 25.57 25.26 25.54 0.2M
2023-05-04 25.10 25.13 24.99 25.06 0.1M
2023-05-03 25.15 25.31 25.11 25.11 0.4M
2023-05-02 25.22 25.22 24.96 25.11 0.2M
2023-05-01 25.52 25.57 25.43 25.46 0.1M
2023-04-28 25.29 25.51 25.29 25.48 0.2M
2023-04-27 25.37 25.58 25.34 25.58 0.2M
2023-04-26 25.41 25.41 25.20 25.23 0.3M
2023-04-25 25.37 25.39 25.15 25.15 0.3M
2023-04-24 25.45 25.52 25.42 25.52 0.3M
2023-04-21 25.39 25.45 25.26 25.45 0.7M
2023-04-20 25.38 25.48 25.34 25.42 1.0M
2023-04-19 25.52 25.57 25.48 25.55 0.9M
2023-04-18 25.64 25.64 25.53 25.62 0.1M
2023-04-17 25.47 25.50 25.36 25.50 0.3M
2023-04-14 25.59 25.66 25.42 25.51 0.3M
2023-04-13 25.44 25.55 25.40 25.54 0.2M
2023-04-12 25.40 25.41 25.22 25.30 0.4M
2023-04-11 25.12 25.19 25.09 25.15 0.2M
2023-04-10 24.83 25.01 24.83 25.01 0.3M
2023-04-06 24.89 25.06 24.89 24.98 0.2M
2023-04-05 24.87 24.94 24.75 24.86 0.3M
2023-04-04 25.12 25.14 24.95 25.04 0.2M
2023-04-03 24.95 25.09 24.92 25.06 0.2M
2023-03-31 24.75 24.84 24.74 24.79 0.2M
2023-03-30 24.69 24.73 24.64 24.67 0.2M
2023-03-29 24.37 24.43 24.34 24.38 0.3M
2023-03-28 24.11 24.23 24.07 24.16 0.3M
2023-03-27 23.95 24.10 23.91 24.05 0.3M
2023-03-24 23.60 23.76 23.50 23.74 0.4M
2023-03-23 24.16 24.23 23.76 23.86 0.5M
2023-03-22 24.14 24.35 23.96 23.96 0.3M
2023-03-21 24.11 24.16 24.01 24.12 0.3M
2023-03-20 23.53 23.76 23.53 23.68 0.7M
2023-03-17 23.47 23.47 23.24 23.32 0.6M
2023-03-16 23.28 23.70 23.23 23.70 0.7M
2023-03-15 23.35 23.47 23.14 23.45 0.5M
2023-03-14 24.20 24.31 24.11 24.29 0.3M
2023-03-13 24.10 24.31 24.02 24.07 0.3M
2023-03-10 24.73 24.79 24.46 24.49 0.2M
2023-03-09 25.04 25.10 24.77 24.79 0.2M
2023-03-08 24.98 25.12 24.93 25.02 0.4M
2023-03-07 25.27 25.31 24.81 24.84 0.4M
2023-03-06 25.26 25.35 25.24 25.30 0.2M
2023-03-03 25.07 25.32 25.04 25.31 0.3M
2023-03-02 24.69 24.90 24.66 24.88 0.3M
2023-03-01 24.87 24.93 24.77 24.84 0.3M
2023-02-28 24.82 24.85 24.68 24.69 0.3M
2023-02-27 24.81 24.87 24.76 24.81 0.2M
2023-02-24 24.50 24.57 24.42 24.52 0.3M
2023-02-23 24.86 24.91 24.69 24.89 0.2M
2023-02-22 24.84 24.86 24.67 24.71 0.3M
2023-02-21 24.98 25.10 24.89 24.89 0.3M
2023-02-17 24.93 25.13 24.89 25.09 0.3M
2023-02-16 24.86 25.13 24.83 25.00 0.4M
2023-02-15 24.82 25.00 24.82 24.90 1.5M
2023-02-14 24.98 25.23 24.94 25.13 0.2M
2023-02-13 24.86 25.06 24.86 25.04 0.2M
2023-02-10 24.93 24.93 24.79 24.89 0.3M
2023-02-09 25.23 25.23 24.89 24.93 0.3M
2023-02-08 24.93 24.98 24.82 24.87 0.2M
2023-02-07 24.63 24.95 24.59 24.92 0.2M
2023-02-06 24.65 24.66 24.50 24.63 0.5M
2023-02-03 24.88 25.04 24.78 24.85 0.2M
2023-02-02 25.31 25.31 25.00 25.14 0.3M
2023-02-01 25.10 25.39 24.93 25.30 0.4M
2023-01-31 24.93 25.14 24.87 25.13 0.2M
2023-01-30 25.02 25.13 24.95 24.95 0.6M
2023-01-27 25.05 25.15 24.99 25.12 1.0M
2023-01-26 25.08 25.11 24.91 25.11 0.3M
2023-01-25 24.82 25.05 24.81 25.04 0.2M
2023-01-24 24.73 24.92 24.67 24.88 0.2M
2023-01-23 24.72 24.87 24.69 24.86 0.3M
2023-01-20 24.59 24.81 24.53 24.80 0.3M
2023-01-19 24.52 24.65 24.47 24.61 0.3M
2023-01-18 24.96 24.97 24.61 24.61 0.4M
2023-01-17 24.80 24.85 24.68 24.75 0.6M
2023-01-13 24.52 24.72 24.52 24.72 0.3M
2023-01-12 24.47 24.67 24.25 24.64 0.3M
2023-01-11 24.14 24.17 24.04 24.15 0.4M
2023-01-10 23.97 24.05 23.88 24.05 0.3M
2023-01-09 24.11 24.20 23.97 23.97 0.3M
2023-01-06 23.55 23.97 23.43 23.96 0.4M
2023-01-05 23.39 23.50 23.35 23.44 0.4M
2023-01-04 23.63 23.69 23.50 23.59 0.3M
2023-01-03 23.43 23.58 23.31 23.41 0.5M