iShares Focused Value Factor ETF

FOVL
🏛️ usa →
73.40
Last Update: 2025-08-18
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
2021-12-31 57.99 58.16 57.94 58.03 0.0M
2021-12-30 58.44 58.44 57.95 57.95 0.0M
2021-12-29 58.00 58.15 58.00 58.15 0.0M
2021-12-28 58.15 58.15 57.80 57.82 0.0M
2021-12-27 56.89 57.67 56.83 57.67 0.0M
2021-12-23 56.69 56.97 56.69 56.87 0.0M
2021-12-22 56.09 56.42 56.09 56.35 0.0M
2021-12-21 54.90 55.94 54.90 55.93 0.0M
2021-12-20 55.17 55.17 54.08 54.63 0.0M
2021-12-17 55.97 56.24 55.97 55.99 0.0M
2021-12-16 57.32 57.47 56.80 56.85 0.0M
2021-12-15 56.11 56.79 56.11 56.67 0.0M
2021-12-14 56.17 56.61 56.17 56.35 0.0M
2021-12-13 56.26 56.26 55.94 55.94 0.0M
2021-12-10 57.25 57.44 57.19 57.44 0.0M
2021-12-09 57.28 57.31 57.13 57.22 0.0M
2021-12-08 57.45 57.45 57.30 57.30 0.0M
2021-12-07 57.36 57.65 57.25 57.31 0.0M
2021-12-06 56.99 57.30 56.70 56.70 0.0M
2021-12-03 55.53 55.79 55.53 55.79 0.0M
2021-12-02 55.97 56.70 55.88 56.45 0.0M
2021-12-01 56.62 56.62 54.85 54.85 0.0M
2021-11-30 56.39 56.39 55.26 55.26 0.0M
2021-11-29 57.63 57.63 56.67 56.92 0.0M
2021-11-26 57.24 57.24 56.79 57.13 0.0M
2021-11-24 58.87 59.09 58.87 58.94 0.0M
2021-11-23 58.86 59.16 58.86 59.16 0.0M
2021-11-22 58.53 59.08 58.53 58.64 0.0M
2021-11-19 57.51 57.84 57.49 57.72 0.0M
2021-11-18 58.25 58.55 58.25 58.43 0.0M
2021-11-17 59.00 59.00 58.31 58.48 0.0M
2021-11-16 59.18 59.34 59.12 59.12 0.0M
2021-11-15 59.46 59.46 59.03 59.08 0.0M
2021-11-12 58.94 59.00 58.74 58.97 0.0M
2021-11-11 58.88 59.03 58.88 58.95 0.0M
2021-11-10 58.49 58.49 58.49 58.49 0.0M
2021-11-09 58.65 58.65 58.30 58.49 0.0M
2021-11-08 58.90 58.96 58.62 58.65 0.0M
2021-11-05 59.02 59.02 58.58 58.70 0.0M
2021-11-04 57.93 58.14 57.89 58.12 0.0M
2021-11-03 57.88 59.00 57.88 58.97 0.0M
2021-11-02 57.84 57.88 57.76 57.88 0.0M
2021-11-01 56.97 57.72 56.97 57.72 0.0M
2021-10-29 57.23 57.23 56.79 56.79 0.0M
2021-10-28 56.94 57.09 56.85 57.09 0.0M
2021-10-27 58.10 58.10 56.60 56.60 0.0M
2021-10-26 58.80 58.80 58.34 58.34 0.0M
2021-10-25 58.82 58.93 58.72 58.89 0.0M
2021-10-22 58.81 58.81 58.68 58.72 0.0M
2021-10-21 58.67 58.67 58.23 58.43 0.0M
2021-10-20 57.66 58.56 57.66 58.44 0.0M
2021-10-19 57.74 57.76 57.67 57.75 0.0M
2021-10-18 57.71 57.71 57.39 57.54 0.0M
2021-10-15 58.02 58.32 57.68 57.68 0.0M
2021-10-14 57.13 57.45 57.13 57.44 0.0M
2021-10-13 56.73 56.75 55.90 56.75 0.0M
2021-10-12 56.70 57.16 56.56 56.73 0.0M
2021-10-11 57.03 57.03 56.70 56.70 0.0M
2021-10-08 56.81 57.15 56.80 57.08 0.0M
2021-10-07 56.55 57.21 56.55 56.88 0.0M
2021-10-06 55.24 56.26 55.24 56.25 0.0M
2021-10-05 55.69 56.21 55.69 56.21 0.0M
2021-10-04 55.63 55.90 55.53 55.66 0.0M
2021-10-01 54.96 55.94 54.93 55.64 0.0M
2021-09-30 55.98 55.99 54.85 54.85 0.0M
2021-09-29 55.94 55.94 55.68 55.83 0.0M
2021-09-28 56.26 56.26 55.59 55.59 0.0M
2021-09-27 55.88 56.50 55.88 56.28 0.0M
2021-09-24 54.88 55.57 54.88 55.27 0.0M
2021-09-23 55.89 56.24 55.78 55.78 0.0M
2021-09-22 55.00 55.00 54.74 54.74 0.0M
2021-09-21 54.71 54.71 53.98 54.02 0.0M
2021-09-20 54.12 54.41 53.56 54.27 0.0M
2021-09-17 55.60 55.60 55.42 55.53 0.0M
2021-09-16 56.11 56.11 55.65 55.65 0.0M
2021-09-15 55.50 55.82 55.50 55.80 0.0M
2021-09-14 55.22 55.22 55.08 55.13 0.0M
2021-09-13 55.77 55.95 55.60 55.95 0.0M
2021-09-10 55.67 55.82 55.30 55.30 0.0M
2021-09-09 55.93 56.34 55.92 55.92 0.0M
2021-09-08 55.97 55.97 55.65 55.74 0.0M
2021-09-07 56.50 56.60 56.00 56.00 0.0M
2021-09-03 56.88 56.99 56.57 56.72 0.0M
2021-09-02 57.06 57.22 57.01 57.01 0.0M
2021-09-01 56.93 57.17 56.93 57.00 0.0M
2021-08-31 57.12 57.50 57.10 57.27 0.0M
2021-08-30 57.47 57.55 57.14 57.14 0.0M
2021-08-27 57.25 57.84 57.25 57.78 0.0M
2021-08-26 57.60 57.60 56.79 56.79 0.0M
2021-08-25 57.68 57.70 57.39 57.39 0.0M
2021-08-24 56.55 56.81 56.30 56.63 0.0M
2021-08-23 56.20 56.33 56.20 56.26 0.0M
2021-08-20 55.53 55.88 55.53 55.87 0.0M
2021-08-19 55.59 55.63 55.00 55.13 0.0M
2021-08-18 55.84 55.84 55.84 55.84 0.0M
2021-08-17 56.52 56.52 55.98 56.27 0.0M
2021-08-16 56.41 56.79 56.15 56.75 0.0M
2021-08-13 57.05 57.05 56.78 56.78 0.0M
2021-08-12 57.12 57.18 56.88 57.09 0.0M
2021-08-11 56.59 57.10 56.59 57.10 0.0M
2021-08-10 56.12 56.32 56.12 56.29 0.0M
2021-08-09 55.47 56.01 55.47 55.71 0.0M
2021-08-06 55.79 55.97 55.66 55.70 0.0M
2021-08-05 54.60 54.81 54.60 54.81 0.0M
2021-08-04 54.53 54.73 54.18 54.18 0.0M
2021-08-03 53.92 55.00 53.81 54.96 0.0M
2021-08-02 54.78 55.37 54.43 54.43 0.0M
2021-07-30 54.64 55.22 54.54 54.54 0.0M
2021-07-29 54.84 55.06 54.79 54.79 0.0M
2021-07-28 54.00 54.37 53.50 54.05 0.0M
2021-07-27 53.27 53.85 53.27 53.85 0.0M
2021-07-26 53.45 54.12 53.45 53.91 0.0M
2021-07-23 53.78 53.78 53.51 53.60 0.0M
2021-07-22 54.07 54.07 53.37 53.44 0.0M
2021-07-21 53.37 54.48 53.37 54.06 0.0M
2021-07-20 52.28 53.48 52.28 53.09 0.0M
2021-07-19 52.08 52.08 51.57 51.73 0.0M
2021-07-16 54.05 54.05 53.06 53.13 0.0M
2021-07-15 53.80 54.19 53.76 54.00 0.0M
2021-07-14 54.32 54.33 53.90 53.98 0.0M
2021-07-13 54.25 54.33 54.13 54.13 0.0M
2021-07-12 54.21 55.08 54.12 55.08 0.0M
2021-07-09 54.06 54.69 54.05 54.65 0.0M
2021-07-08 53.27 53.27 52.83 52.91 0.0M
2021-07-07 53.79 54.22 53.79 54.13 0.0M
2021-07-06 55.18 55.18 53.73 54.03 0.0M
2021-07-02 55.82 55.82 55.13 55.28 0.0M
2021-07-01 55.35 55.67 55.25 55.56 0.0M
2021-06-30 54.79 54.86 54.63 54.86 0.0M
2021-06-29 55.23 55.23 54.68 54.70 0.0M
2021-06-28 55.72 55.72 54.93 55.07 0.0M
2021-06-25 55.68 56.02 55.64 55.87 0.0M
2021-06-24 55.07 55.37 54.91 55.32 0.0M
2021-06-23 54.69 54.96 54.65 54.70 0.0M
2021-06-22 54.79 54.79 54.19 54.56 0.0M
2021-06-21 53.61 54.74 53.61 54.74 0.0M
2021-06-18 53.86 53.86 53.15 53.26 0.1M
2021-06-17 56.82 56.82 54.53 54.57 0.0M
2021-06-16 56.15 56.99 56.15 56.76 0.0M
2021-06-15 56.87 57.00 56.25 56.70 0.0M
2021-06-14 57.63 57.63 56.63 56.76 0.0M
2021-06-11 57.18 57.49 57.18 57.40 0.0M
2021-06-10 57.77 57.77 57.14 57.14 0.0M
2021-06-09 58.37 58.41 58.16 58.17 0.0M
2021-06-08 58.52 58.86 57.96 58.81 0.0M
2021-06-07 58.91 58.91 58.48 58.52 0.0M
2021-06-04 58.59 58.77 58.24 58.75 0.0M
2021-06-03 58.32 58.99 58.17 58.78 0.0M
2021-06-02 58.69 58.74 58.30 58.66 0.0M
2021-06-01 58.50 58.73 58.40 58.56 0.0M
2021-05-28 58.33 58.33 57.93 58.27 0.0M
2021-05-27 57.89 58.18 57.81 58.18 0.0M
2021-05-26 57.00 57.45 56.85 57.44 0.0M
2021-05-25 58.07 58.35 56.96 56.96 0.0M
2021-05-24 57.88 58.03 57.68 57.92 0.0M
2021-05-21 57.84 58.18 57.72 57.77 0.0M
2021-05-20 57.32 57.57 56.83 57.36 0.0M
2021-05-19 56.82 57.33 56.40 57.32 0.0M
2021-05-18 58.28 58.37 57.72 57.73 0.0M
2021-05-17 57.75 58.29 57.58 58.28 0.0M
2021-05-14 57.17 57.80 57.17 57.80 0.0M
2021-05-13 55.37 56.79 55.37 56.79 0.0M
2021-05-12 56.67 56.85 55.52 55.59 0.0M
2021-05-11 57.50 57.50 56.40 56.78 0.1M
2021-05-10 58.13 58.48 57.62 57.62 0.0M
2021-05-07 57.33 57.79 57.33 57.79 0.0M
2021-05-06 56.99 57.40 56.46 57.40 0.1M
2021-05-05 56.24 56.80 56.24 56.67 0.0M
2021-05-04 56.30 56.33 55.59 56.27 0.0M
2021-05-03 56.06 56.56 55.99 56.16 0.0M
2021-04-30 56.00 56.03 55.58 55.59 0.0M
2021-04-29 55.74 56.34 55.74 56.16 0.0M
2021-04-28 55.35 55.44 55.35 55.36 0.0M
2021-04-27 55.02 55.34 55.02 55.34 0.0M
2021-04-26 55.33 55.40 54.90 54.93 0.0M
2021-04-23 53.68 54.85 53.68 54.70 0.0M
2021-04-22 53.98 54.15 53.63 53.66 0.0M
2021-04-21 53.57 54.24 53.57 54.23 0.0M
2021-04-20 54.24 54.27 53.39 53.59 0.0M
2021-04-19 54.90 54.90 54.45 54.79 0.0M
2021-04-16 55.12 55.12 54.71 54.88 0.0M
2021-04-15 54.90 54.90 54.16 54.62 0.0M
2021-04-14 53.91 54.91 53.91 54.57 0.0M
2021-04-13 54.29 54.29 53.88 54.06 0.0M
2021-04-12 54.11 54.66 54.11 54.61 0.0M
2021-04-09 53.97 54.31 53.95 54.31 0.0M
2021-04-08 53.89 53.98 53.30 53.98 0.0M
2021-04-07 54.44 54.44 53.95 54.13 0.0M
2021-04-06 54.50 54.58 54.11 54.19 0.0M
2021-04-05 54.74 54.85 54.03 54.22 0.0M
2021-04-01 53.38 54.08 53.34 54.08 0.0M
2021-03-31 53.70 54.10 53.32 53.38 0.0M
2021-03-30 53.37 54.03 53.37 53.92 0.0M
2021-03-29 53.77 54.08 52.91 53.11 0.0M
2021-03-26 53.49 54.08 53.33 53.97 0.0M
2021-03-25 51.52 52.84 50.99 52.84 0.0M
2021-03-24 52.61 53.10 51.96 51.96 0.0M
2021-03-23 52.70 52.75 51.54 51.65 0.0M
2021-03-22 55.71 55.71 52.98 53.29 0.0M
2021-03-19 54.67 54.73 53.47 54.31 0.0M
2021-03-18 55.23 56.24 54.49 54.67 0.1M
2021-03-17 53.94 54.84 53.94 54.84 0.0M
2021-03-16 54.46 54.48 53.65 54.04 0.0M
2021-03-15 55.29 55.29 54.15 54.69 0.0M
2021-03-12 54.94 55.39 54.91 55.08 0.0M
2021-03-11 54.44 54.83 54.40 54.59 0.0M
2021-03-10 53.65 54.51 53.55 54.40 0.0M
2021-03-09 54.02 54.20 52.60 53.35 0.1M
2021-03-08 53.37 54.39 53.24 53.88 0.0M
2021-03-05 51.49 52.75 50.94 52.74 0.0M
2021-03-04 51.35 51.82 50.14 50.96 0.0M
2021-03-03 52.01 52.16 51.77 51.77 0.0M
2021-03-02 51.63 51.64 51.30 51.30 0.0M
2021-03-01 51.24 51.77 51.24 51.59 0.0M
2021-02-26 50.58 50.64 50.21 50.37 0.0M
2021-02-25 52.90 52.90 51.20 51.33 0.0M
2021-02-24 52.03 52.72 52.03 52.70 0.0M
2021-02-23 50.99 51.28 50.70 51.28 0.0M
2021-02-22 50.70 51.10 50.70 50.79 0.0M
2021-02-19 49.50 49.74 49.45 49.74 0.0M
2021-02-18 48.50 48.58 48.42 48.58 0.0M
2021-02-17 48.99 49.27 48.99 49.27 0.0M
2021-02-16 49.34 49.34 49.31 49.31 0.0M
2021-02-12 48.45 48.52 48.24 48.42 0.0M
2021-02-11 48.17 48.17 47.98 47.98 0.0M
2021-02-10 47.72 48.20 47.72 47.95 0.0M
2021-02-09 47.84 47.84 47.82 47.82 0.0M
2021-02-08 47.26 47.53 47.26 47.53 0.0M
2021-02-05 46.78 46.84 46.52 46.52 0.0M
2021-02-04 46.28 46.28 46.26 46.26 0.0M
2021-02-03 45.25 45.56 45.25 45.56 0.0M
2021-02-02 44.57 45.18 44.56 45.04 0.0M
2021-02-01 44.06 44.41 44.06 44.41 0.0M
2021-01-29 43.66 43.66 43.50 43.60 0.0M
2021-01-28 44.38 44.70 44.38 44.59 0.0M
2021-01-27 44.41 44.60 43.89 44.11 0.0M
2021-01-26 46.09 46.25 45.21 45.21 0.0M
2021-01-25 45.62 45.73 45.35 45.73 0.0M
2021-01-22 45.64 45.98 45.39 45.98 0.0M
2021-01-21 46.91 46.91 45.90 45.90 0.0M
2021-01-20 46.84 46.84 46.63 46.75 0.0M
2021-01-19 46.68 46.74 46.67 46.74 0.0M
2021-01-15 46.52 46.54 46.04 46.35 0.0M
2021-01-14 47.00 47.41 47.00 47.20 0.0M
2021-01-13 47.20 47.20 46.56 46.65 0.0M
2021-01-12 46.54 47.16 46.54 47.16 0.0M
2021-01-11 45.35 46.18 45.35 46.18 0.0M
2021-01-08 46.15 46.15 45.21 45.71 0.0M
2021-01-07 45.86 46.10 45.86 46.00 0.0M
2021-01-06 45.60 45.81 45.40 45.46 0.0M
2021-01-05 42.69 43.11 42.51 43.02 0.0M
2021-01-04 42.27 42.27 42.11 42.20 0.2M