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
2024-12-31 27.21 27.26 27.05 27.11 0.5M
2024-12-30 27.09 27.19 26.98 27.11 0.3M
2024-12-27 27.14 27.27 27.13 27.18 0.3M
2024-12-26 27.00 27.22 27.00 27.16 0.4M
2024-12-24 26.85 26.97 26.83 26.96 0.3M
2024-12-23 26.71 26.88 26.62 26.88 0.5M
2024-12-20 26.44 26.89 26.44 26.76 1.4M
2024-12-19 26.84 26.85 26.63 26.65 0.8M
2024-12-18 27.27 27.35 26.64 26.64 0.5M
2024-12-17 27.27 27.33 27.20 27.20 0.7M
2024-12-16 27.95 28.05 27.91 27.94 0.3M
2024-12-13 28.21 28.21 28.07 28.12 0.3M
2024-12-12 28.29 28.42 28.20 28.21 0.4M
2024-12-11 28.46 28.46 28.33 28.41 0.2M
2024-12-10 28.46 28.46 28.31 28.35 0.3M
2024-12-09 28.56 28.65 28.44 28.44 0.3M
2024-12-06 28.55 28.55 28.33 28.38 0.1M
2024-12-05 28.40 28.48 28.37 28.41 0.6M
2024-12-04 28.21 28.21 28.08 28.09 0.2M
2024-12-03 28.24 28.28 28.13 28.23 0.5M
2024-12-02 28.00 28.06 27.83 28.02 0.5M
2024-11-29 27.79 28.04 27.79 28.02 0.1M
2024-11-27 27.60 27.72 27.58 27.62 0.3M
2024-11-26 27.70 27.70 27.46 27.56 0.2M
2024-11-25 27.83 27.90 27.70 27.76 0.2M
2024-11-22 27.54 27.75 27.53 27.69 0.4M
2024-11-21 27.64 27.72 27.58 27.67 0.2M
2024-11-20 27.66 27.70 27.53 27.67 0.2M
2024-11-19 27.62 27.85 27.59 27.80 0.3M
2024-11-18 27.75 27.98 27.74 27.92 0.3M
2024-11-15 27.74 27.80 27.70 27.78 0.6M
2024-11-14 27.82 27.87 27.67 27.67 0.2M
2024-11-13 27.63 27.66 27.43 27.59 0.3M
2024-11-12 27.97 27.97 27.60 27.73 0.3M
2024-11-11 28.26 28.34 28.23 28.23 0.2M
2024-11-08 28.31 28.35 28.09 28.22 0.9M
2024-11-07 28.69 28.79 28.60 28.72 0.2M
2024-11-06 28.34 28.42 28.13 28.41 0.4M
2024-11-05 28.56 28.82 28.55 28.79 0.2M
2024-11-04 28.57 28.69 28.44 28.44 0.2M
2024-11-01 28.44 28.52 28.33 28.36 0.2M
2024-10-31 28.29 28.33 28.03 28.25 0.2M
2024-10-30 28.35 28.53 28.35 28.37 0.1M
2024-10-29 28.56 28.60 28.45 28.49 0.1M
2024-10-28 28.48 28.66 28.44 28.62 0.2M
2024-10-25 28.50 28.56 28.32 28.37 0.1M
2024-10-24 28.47 28.52 28.32 28.46 0.1M
2024-10-23 28.29 28.34 28.16 28.29 0.1M
2024-10-22 28.47 28.56 28.45 28.55 0.1M
2024-10-21 28.86 28.86 28.59 28.66 0.3M
2024-10-18 28.98 29.03 28.87 29.03 0.1M
2024-10-17 28.95 28.95 28.80 28.84 0.1M
2024-10-16 28.84 28.94 28.83 28.84 0.1M
2024-10-15 28.87 28.90 28.69 28.71 0.1M
2024-10-14 28.96 29.06 28.91 29.04 0.1M
2024-10-11 28.87 29.13 28.87 29.02 0.1M
2024-10-10 28.96 28.97 28.84 28.96 0.1M
2024-10-09 28.81 28.99 28.77 28.97 0.1M
2024-10-08 29.03 29.03 28.89 28.93 0.1M
2024-10-07 29.18 29.21 28.98 29.09 0.2M
2024-10-04 29.13 29.27 29.10 29.26 0.2M
2024-10-03 28.98 29.03 28.87 28.99 0.2M
2024-10-02 29.27 29.32 29.18 29.22 0.2M
2024-10-01 29.53 29.53 29.21 29.34 0.1M
2024-09-30 29.65 29.65 29.37 29.53 0.1M
2024-09-27 29.77 29.92 29.64 29.68 0.1M
2024-09-26 29.72 29.91 29.70 29.86 0.1M
2024-09-25 29.50 29.56 29.23 29.23 0.1M
2024-09-24 29.38 29.45 29.34 29.42 0.1M
2024-09-23 29.22 29.30 29.18 29.28 0.1M
2024-09-20 29.25 29.29 29.04 29.13 0.1M
2024-09-19 29.34 29.40 29.16 29.33 0.4M
2024-09-18 28.97 29.23 28.84 28.89 0.2M
2024-09-17 29.02 29.07 28.82 28.90 0.2M
2024-09-16 28.85 29.06 28.84 29.04 0.1M
2024-09-13 28.71 28.88 28.71 28.76 0.1M
2024-09-12 28.43 28.68 28.37 28.68 0.2M
2024-09-11 28.35 28.48 28.03 28.46 0.3M
2024-09-10 28.45 28.45 28.12 28.31 0.1M
2024-09-09 28.52 28.70 28.48 28.61 0.2M
2024-09-06 28.73 28.78 28.28 28.29 0.1M
2024-09-05 28.92 28.96 28.77 28.90 0.6M
2024-09-04 28.66 28.82 28.64 28.77 0.3M
2024-09-03 29.07 29.17 28.70 28.76 0.2M
2024-08-30 29.24 29.30 29.09 29.23 0.1M
2024-08-29 29.17 29.25 29.07 29.09 0.2M
2024-08-28 29.06 29.14 28.91 29.00 0.1M
2024-08-27 29.14 29.21 29.09 29.18 0.1M
2024-08-26 28.99 29.10 28.96 29.01 0.1M
2024-08-23 28.77 29.11 28.76 29.11 0.1M
2024-08-22 28.74 28.74 28.53 28.55 0.1M
2024-08-21 28.65 28.73 28.58 28.68 0.2M
2024-08-20 28.48 28.51 28.40 28.43 0.1M
2024-08-19 28.44 28.62 28.44 28.60 0.2M
2024-08-16 28.10 28.25 28.10 28.24 0.2M
2024-08-15 27.97 28.10 27.96 28.05 0.1M
2024-08-14 27.59 27.67 27.57 27.66 0.1M
2024-08-13 27.31 27.59 27.31 27.55 0.2M
2024-08-12 27.12 27.22 27.04 27.14 0.2M
2024-08-09 26.95 27.15 26.93 27.12 0.4M
2024-08-08 26.91 27.06 26.81 27.00 0.2M
2024-08-07 27.03 27.12 26.65 26.65 0.6M
2024-08-06 26.17 26.55 26.09 26.43 1.0M
2024-08-05 25.97 26.65 25.97 26.52 0.3M
2024-08-02 27.29 27.31 26.91 27.11 0.7M
2024-08-01 28.07 28.10 27.54 27.65 0.5M
2024-07-31 28.59 28.70 28.49 28.55 1.5M
2024-07-30 28.29 28.34 28.21 28.32 0.1M
2024-07-29 28.30 28.30 28.14 28.26 0.1M
2024-07-26 28.22 28.39 28.20 28.36 0.1M
2024-07-25 27.93 28.24 27.89 28.03 0.8M
2024-07-24 28.33 28.42 28.15 28.16 0.3M
2024-07-23 28.47 28.47 28.39 28.42 0.1M
2024-07-22 28.56 28.64 28.49 28.62 0.2M
2024-07-19 28.40 28.42 28.30 28.36 0.1M
2024-07-18 28.81 28.84 28.48 28.52 0.1M
2024-07-17 28.67 28.82 28.67 28.74 0.3M
2024-07-16 28.37 28.64 28.37 28.62 0.2M
2024-07-15 28.56 28.57 28.42 28.44 0.2M
2024-07-12 28.58 28.71 28.50 28.63 0.3M
2024-07-11 28.39 28.48 28.38 28.42 0.3M
2024-07-10 28.12 28.29 28.12 28.28 0.2M
2024-07-09 27.92 27.98 27.82 27.90 0.3M
2024-07-08 28.23 28.25 28.07 28.08 0.2M
2024-07-05 28.28 28.28 28.03 28.21 0.1M
2024-07-03 27.92 28.09 27.92 28.06 0.2M
2024-07-02 27.58 27.71 27.54 27.69 0.8M
2024-07-01 27.72 27.81 27.55 27.59 0.2M
2024-06-28 27.41 27.49 27.34 27.44 0.3M
2024-06-27 27.34 27.41 27.28 27.33 0.2M
2024-06-26 27.27 27.36 27.25 27.31 0.4M
2024-06-25 27.52 27.54 27.42 27.51 0.2M
2024-06-24 27.43 27.59 27.43 27.48 0.4M
2024-06-21 27.11 27.17 27.05 27.14 0.3M
2024-06-20 27.30 27.43 27.27 27.38 0.6M
2024-06-18 27.24 27.37 27.24 27.37 0.3M
2024-06-17 27.10 27.28 27.00 27.27 0.5M
2024-06-14 27.09 27.20 27.01 27.17 0.7M
2024-06-13 27.62 27.62 27.33 27.42 0.3M
2024-06-12 28.08 28.12 27.87 27.91 0.3M
2024-06-11 27.73 27.78 27.53 27.68 1.1M
2024-06-10 28.60 28.77 28.54 28.76 0.3M
2024-06-07 28.83 28.90 28.73 28.76 0.4M
2024-06-06 28.93 29.05 28.93 29.03 0.6M
2024-06-05 29.01 29.01 28.82 28.97 0.3M
2024-06-04 29.00 29.04 28.86 28.99 0.2M
2024-06-03 29.23 29.25 29.07 29.17 0.3M
2024-05-31 29.08 29.17 28.93 29.17 0.4M
2024-05-30 28.78 28.92 28.77 28.85 0.2M
2024-05-29 28.67 28.75 28.56 28.56 0.5M
2024-05-28 29.16 29.18 29.01 29.07 0.3M
2024-05-24 28.87 28.99 28.86 28.95 0.1M
2024-05-23 29.02 29.02 28.61 28.64 0.2M
2024-05-22 28.92 28.96 28.77 28.83 0.2M
2024-05-21 29.14 29.19 29.09 29.16 0.3M
2024-05-20 29.22 29.27 29.17 29.17 0.1M
2024-05-17 29.05 29.19 29.02 29.17 0.1M
2024-05-16 29.10 29.11 28.99 28.99 0.1M
2024-05-15 29.16 29.24 29.05 29.24 0.2M
2024-05-14 28.92 29.03 28.89 29.03 0.2M
2024-05-13 28.76 28.85 28.73 28.74 0.2M
2024-05-10 28.81 28.82 28.70 28.75 0.1M
2024-05-09 28.46 28.67 28.46 28.66 0.2M
2024-05-08 28.35 28.49 28.34 28.46 0.3M
2024-05-07 28.56 28.60 28.49 28.53 0.5M
2024-05-06 28.48 28.54 28.45 28.52 0.3M
2024-05-03 28.34 28.36 28.16 28.31 0.4M
2024-05-02 28.05 28.19 27.94 28.14 0.3M
2024-05-01 27.77 28.05 27.70 27.72 0.2M
2024-04-30 28.05 28.11 27.79 27.82 0.4M
2024-04-29 28.12 28.21 28.08 28.16 0.2M
2024-04-26 27.91 28.03 27.88 28.00 0.3M
2024-04-25 27.62 27.86 27.55 27.81 0.3M
2024-04-24 27.92 27.95 27.79 27.92 0.3M
2024-04-23 27.79 27.96 27.74 27.94 0.2M
2024-04-22 27.56 27.81 27.52 27.72 0.2M
2024-04-19 27.32 27.45 27.30 27.39 0.2M
2024-04-18 27.34 27.46 27.24 27.27 0.1M
2024-04-17 27.35 27.42 27.18 27.27 0.4M
2024-04-16 27.30 27.34 27.15 27.21 0.3M
2024-04-15 28.02 28.08 27.59 27.64 0.2M
2024-04-12 27.88 27.97 27.64 27.66 0.2M
2024-04-11 28.15 28.15 27.79 28.05 0.2M
2024-04-10 28.08 28.20 27.95 28.06 0.3M
2024-04-09 28.54 28.58 28.33 28.41 0.2M
2024-04-08 28.35 28.44 28.33 28.37 0.2M
2024-04-05 28.04 28.19 28.00 28.14 0.2M
2024-04-04 28.50 28.52 28.07 28.10 0.3M
2024-04-03 28.02 28.26 28.02 28.22 0.3M
2024-04-02 27.94 27.97 27.88 27.95 0.2M
2024-04-01 28.15 28.15 27.97 28.01 0.2M
2024-03-28 28.21 28.30 28.20 28.23 0.8M
2024-03-27 28.12 28.28 28.10 28.28 0.7M
2024-03-26 28.14 28.16 28.05 28.06 0.4M
2024-03-25 27.98 28.12 27.98 28.01 0.6M
2024-03-22 28.14 28.16 28.05 28.07 0.3M
2024-03-21 28.12 28.18 28.07 28.07 0.2M
2024-03-20 27.73 28.10 27.73 28.07 0.2M
2024-03-19 27.73 27.85 27.70 27.79 0.2M
2024-03-18 27.76 27.76 27.67 27.70 0.1M
2024-03-15 27.67 27.72 27.57 27.67 0.3M
2024-03-14 27.69 27.69 27.35 27.45 0.4M
2024-03-13 27.59 27.72 27.59 27.68 0.1M
2024-03-12 27.55 27.68 27.47 27.68 0.2M
2024-03-11 27.41 27.49 27.33 27.48 0.2M
2024-03-08 27.78 27.85 27.65 27.70 0.6M
2024-03-07 27.60 27.73 27.60 27.70 0.1M
2024-03-06 27.48 27.58 27.45 27.50 0.2M
2024-03-05 27.18 27.32 27.14 27.20 0.1M
2024-03-04 27.08 27.16 27.07 27.10 0.1M
2024-03-01 27.12 27.21 27.01 27.19 0.3M
2024-02-29 27.05 27.08 26.83 26.95 0.4M
2024-02-28 26.87 26.93 26.86 26.87 0.2M
2024-02-27 26.93 27.03 26.93 27.00 0.1M
2024-02-26 26.98 26.99 26.83 26.89 0.2M
2024-02-23 26.92 27.00 26.92 26.97 0.4M
2024-02-22 26.86 26.91 26.80 26.88 0.4M
2024-02-21 26.55 26.62 26.51 26.61 0.2M
2024-02-20 26.60 26.66 26.54 26.59 0.3M
2024-02-16 26.43 26.56 26.40 26.45 0.4M
2024-02-15 26.18 26.46 26.18 26.43 0.4M
2024-02-14 26.05 26.16 26.03 26.13 0.4M
2024-02-13 26.14 26.15 25.85 25.93 0.2M
2024-02-12 26.20 26.34 26.14 26.28 0.3M
2024-02-09 26.10 26.16 26.01 26.15 0.2M
2024-02-08 26.16 26.17 26.04 26.14 0.3M
2024-02-07 26.32 26.33 26.20 26.27 0.5M
2024-02-06 26.10 26.27 26.10 26.26 0.3M
2024-02-05 26.14 26.18 26.00 26.12 0.2M
2024-02-02 26.35 26.36 26.22 26.33 0.3M
2024-02-01 26.40 26.52 26.28 26.51 0.2M
2024-01-31 26.60 26.65 26.31 26.32 0.3M
2024-01-30 26.41 26.47 26.33 26.46 0.2M
2024-01-29 26.32 26.45 26.27 26.42 0.3M
2024-01-26 26.35 26.38 26.29 26.32 1.6M
2024-01-25 26.34 26.34 26.16 26.30 0.4M
2024-01-24 26.44 26.48 26.30 26.31 0.4M
2024-01-23 26.12 26.19 26.07 26.16 0.3M
2024-01-22 26.24 26.32 26.20 26.26 0.3M
2024-01-19 26.04 26.13 25.92 26.13 0.5M
2024-01-18 26.04 26.14 25.98 26.12 0.5M
2024-01-17 25.90 25.95 25.81 25.93 0.4M
2024-01-16 26.33 26.35 26.16 26.19 0.3M
2024-01-12 26.67 26.75 26.54 26.57 0.2M
2024-01-11 26.62 26.65 26.34 26.52 0.2M
2024-01-10 26.55 26.62 26.53 26.59 0.3M
2024-01-09 26.49 26.50 26.41 26.43 0.2M
2024-01-08 26.55 26.77 26.52 26.75 0.3M
2024-01-05 26.47 26.76 26.46 26.55 0.2M
2024-01-04 26.36 26.54 26.36 26.43 0.3M
2024-01-03 26.17 26.34 26.11 26.26 0.3M
2024-01-02 26.36 26.51 26.35 26.38 0.4M