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
2024-12-31 70.30 70.30 69.80 69.96 0.0M
2024-12-30 69.95 70.06 69.31 69.87 0.0M
2024-12-27 70.31 70.87 70.23 70.28 0.0M
2024-12-26 70.78 70.92 70.70 70.92 0.0M
2024-12-24 70.20 70.67 70.04 70.67 0.0M
2024-12-23 69.56 70.13 69.56 70.13 0.0M
2024-12-20 68.82 70.19 68.82 69.79 0.0M
2024-12-19 69.05 69.05 68.80 68.80 0.0M
2024-12-18 71.13 71.13 68.67 68.67 0.0M
2024-12-17 71.14 71.14 71.06 71.09 0.0M
2024-12-16 72.40 72.45 72.40 72.45 0.0M
2024-12-13 72.63 72.76 72.58 72.68 0.0M
2024-12-12 73.21 73.32 72.95 72.95 0.0M
2024-12-11 73.16 73.25 73.16 73.18 0.0M
2024-12-10 74.01 74.01 73.21 73.21 0.0M
2024-12-09 73.92 73.92 73.55 73.55 0.0M
2024-12-06 74.52 74.52 74.33 74.43 0.0M
2024-12-05 75.00 75.00 74.77 74.77 0.0M
2024-12-04 74.52 74.70 74.39 74.70 0.0M
2024-12-03 75.47 75.48 74.84 74.84 0.0M
2024-12-02 76.26 76.26 75.41 75.41 0.0M
2024-11-29 76.06 76.06 76.06 76.06 0.0M
2024-11-27 76.17 76.17 75.99 75.99 0.0M
2024-11-26 75.93 75.95 75.69 75.95 0.0M
2024-11-25 76.20 76.21 75.84 75.88 0.0M
2024-11-22 74.62 74.88 74.62 74.88 0.0M
2024-11-21 73.07 73.57 73.07 73.57 0.0M
2024-11-20 72.34 72.65 72.34 72.65 0.0M
2024-11-19 72.50 72.50 72.50 72.50 0.0M
2024-11-18 72.93 72.94 72.78 72.83 0.0M
2024-11-15 72.58 72.90 72.58 72.90 0.0M
2024-11-14 72.75 72.75 72.41 72.41 0.0M
2024-11-13 73.06 73.06 72.62 72.62 0.0M
2024-11-12 72.82 72.82 72.71 72.71 0.0M
2024-11-11 73.04 73.50 73.04 73.29 0.0M
2024-11-08 72.12 72.33 72.12 72.20 0.0M
2024-11-07 72.33 72.33 72.01 72.01 0.0M
2024-11-06 72.26 73.11 72.26 73.11 0.0M
2024-11-05 68.74 69.01 68.74 69.01 0.0M
2024-11-04 68.63 68.63 68.39 68.39 0.0M
2024-11-01 69.07 69.07 68.83 68.83 0.0M
2024-10-31 69.39 69.39 69.39 69.39 0.0M
2024-10-30 70.14 70.14 69.76 69.76 0.0M
2024-10-29 69.56 69.56 69.37 69.37 0.0M
2024-10-28 69.66 69.75 69.66 69.72 0.0M
2024-10-25 69.78 69.78 68.77 68.77 0.0M
2024-10-24 69.65 69.91 69.65 69.91 0.0M
2024-10-23 69.73 69.79 69.63 69.79 0.0M
2024-10-22 69.80 69.81 69.70 69.70 0.0M
2024-10-21 69.72 69.72 69.72 69.72 0.0M
2024-10-18 70.75 70.85 70.75 70.82 0.0M
2024-10-17 71.09 71.25 71.09 71.22 0.0M
2024-10-16 70.91 70.91 70.91 70.91 0.0M
2024-10-15 70.12 70.15 70.03 70.03 0.0M
2024-10-14 69.35 69.70 69.12 69.66 0.0M
2024-10-11 68.90 69.15 68.90 69.15 0.0M
2024-10-10 67.97 67.97 67.97 67.97 0.0M
2024-10-09 68.19 68.19 68.19 68.19 0.0M
2024-10-08 67.78 67.78 67.68 67.68 0.0M
2024-10-07 68.11 68.11 67.64 67.80 0.0M
2024-10-04 68.16 68.28 68.16 68.28 0.0M
2024-10-03 67.40 67.40 67.40 67.40 0.0M
2024-10-02 67.81 67.81 67.48 67.65 0.0M
2024-10-01 67.73 67.73 67.67 67.67 0.0M
2024-09-30 68.16 68.16 68.16 68.16 0.0M
2024-09-27 68.19 68.19 67.98 67.98 0.0M
2024-09-26 67.65 67.65 67.65 67.65 0.0M
2024-09-25 67.39 67.39 67.10 67.10 0.0M
2024-09-24 67.95 67.95 67.88 67.93 0.0M
2024-09-23 67.94 67.94 67.92 67.92 0.0M
2024-09-20 68.03 68.03 67.73 67.73 0.1M
2024-09-19 68.15 68.16 67.58 68.16 0.0M
2024-09-18 66.83 66.93 66.83 66.93 0.0M
2024-09-17 66.67 66.83 66.67 66.83 0.0M
2024-09-16 65.85 66.37 65.85 66.37 0.0M
2024-09-13 65.01 65.57 65.01 65.57 0.0M
2024-09-12 64.29 64.29 64.29 64.29 0.0M
2024-09-11 63.74 63.74 63.74 63.74 0.0M
2024-09-10 63.30 64.10 63.30 64.10 0.0M
2024-09-09 64.81 64.81 64.61 64.61 0.0M
2024-09-06 63.86 63.89 63.86 63.89 0.0M
2024-09-05 65.69 65.69 64.72 64.72 0.0M
2024-09-04 65.69 65.69 65.69 65.69 0.0M
2024-09-03 65.13 65.13 65.13 65.13 0.0M
2024-08-30 66.29 66.29 66.29 66.29 0.0M
2024-08-29 66.10 66.10 65.77 65.77 0.0M
2024-08-28 65.56 65.56 65.56 65.56 0.0M
2024-08-27 65.56 65.56 65.51 65.55 0.0M
2024-08-26 65.66 65.66 65.66 65.66 0.0M
2024-08-23 64.29 65.70 64.29 65.70 0.0M
2024-08-22 63.99 63.99 63.99 63.99 0.0M
2024-08-21 63.94 64.15 63.94 64.15 0.0M
2024-08-20 63.62 63.62 63.62 63.62 0.0M
2024-08-19 63.85 64.08 63.85 64.08 0.0M
2024-08-16 63.62 63.62 63.52 63.52 0.0M
2024-08-15 63.42 63.42 63.14 63.14 0.0M
2024-08-14 62.14 62.26 62.14 62.26 0.0M
2024-08-13 62.08 62.20 62.08 62.20 0.0M
2024-08-12 61.43 61.47 61.42 61.47 0.0M
2024-08-09 62.04 62.04 62.04 62.04 0.0M
2024-08-08 61.71 61.80 61.71 61.73 0.0M
2024-08-07 60.66 60.66 60.66 60.66 0.0M
2024-08-06 61.85 61.85 61.09 61.09 0.0M
2024-08-05 60.56 60.56 60.29 60.29 0.0M
2024-08-02 62.16 62.17 62.16 62.17 0.0M
2024-08-01 64.31 64.31 64.31 64.31 0.0M
2024-07-31 66.18 66.18 65.99 65.99 0.0M
2024-07-30 65.39 65.62 65.38 65.62 0.0M
2024-07-29 65.40 65.40 65.12 65.16 0.0M
2024-07-26 65.08 65.18 65.08 65.18 0.0M
2024-07-25 64.14 64.14 64.14 64.14 0.0M
2024-07-24 63.12 63.12 63.12 63.12 0.0M
2024-07-23 63.65 64.13 63.19 63.90 0.0M
2024-07-22 63.74 63.88 63.74 63.87 0.0M
2024-07-19 63.38 63.43 63.31 63.34 0.0M
2024-07-18 64.49 64.87 63.73 63.74 0.0M
2024-07-17 64.42 64.42 64.42 64.42 0.0M
2024-07-16 64.58 64.58 64.58 64.58 0.0M
2024-07-15 63.51 63.51 63.12 63.12 0.0M
2024-07-12 62.30 62.30 62.22 62.22 0.0M
2024-07-11 61.00 61.75 61.00 61.75 0.0M
2024-07-10 59.86 60.23 59.86 60.23 0.0M
2024-07-09 59.53 59.60 59.53 59.60 0.0M
2024-07-08 59.38 59.41 59.38 59.41 0.0M
2024-07-05 59.36 59.36 59.36 59.36 0.0M
2024-07-03 60.05 60.05 60.05 60.05 0.0M
2024-07-02 60.09 60.27 60.09 60.27 0.0M
2024-07-01 60.04 60.04 60.01 60.01 0.0M
2024-06-28 59.98 60.23 59.92 60.22 0.0M
2024-06-27 59.27 59.27 59.27 59.27 0.0M
2024-06-26 58.92 59.14 58.92 59.14 0.0M
2024-06-25 59.08 59.14 58.95 59.10 0.0M
2024-06-24 59.72 59.72 59.72 59.72 0.0M
2024-06-21 59.10 59.37 59.10 59.37 0.0M
2024-06-20 59.45 59.45 59.45 59.45 0.0M
2024-06-18 59.33 59.47 59.25 59.38 0.0M
2024-06-17 58.45 59.05 58.45 59.05 0.0M
2024-06-14 58.37 58.53 58.36 58.52 0.0M
2024-06-13 58.83 59.13 58.83 59.13 0.0M
2024-06-12 59.87 59.87 59.47 59.47 0.0M
2024-06-11 59.06 59.06 58.67 58.70 0.0M
2024-06-10 59.47 59.71 59.47 59.71 0.0M
2024-06-07 59.87 59.87 59.87 59.87 0.0M
2024-06-06 60.02 60.06 59.90 59.96 0.0M
2024-06-05 59.82 60.16 59.82 60.16 0.0M
2024-06-04 60.43 60.43 59.78 59.78 0.0M
2024-06-03 61.13 61.13 60.63 60.63 0.0M
2024-05-31 60.78 61.21 60.77 61.21 0.0M
2024-05-30 60.38 60.52 60.38 60.52 0.0M
2024-05-29 59.77 59.77 59.64 59.73 0.0M
2024-05-28 60.75 60.95 60.43 60.43 0.0M
2024-05-24 60.88 60.93 60.80 60.93 0.0M
2024-05-23 60.40 60.40 60.40 60.40 0.0M
2024-05-22 61.27 61.27 61.27 61.27 0.0M
2024-05-21 61.82 61.96 61.82 61.96 0.0M
2024-05-20 61.95 61.95 61.95 61.95 0.0M
2024-05-17 62.09 62.16 62.08 62.16 0.0M
2024-05-16 62.40 62.40 62.04 62.04 0.0M
2024-05-15 62.40 62.49 62.27 62.49 0.0M
2024-05-14 62.03 62.08 61.91 62.08 0.0M
2024-05-13 62.01 62.01 61.58 61.58 0.0M
2024-05-10 61.63 61.63 61.63 61.63 0.0M
2024-05-09 61.23 61.50 61.23 61.50 0.0M
2024-05-08 61.13 61.13 61.13 61.13 0.0M
2024-05-07 60.79 61.15 60.79 60.82 0.0M
2024-05-06 61.22 61.22 61.22 61.22 0.0M
2024-05-03 60.71 60.84 60.53 60.53 0.0M
2024-05-02 59.85 59.85 59.85 59.85 0.0M
2024-05-01 59.13 59.42 59.13 59.24 0.2M
2024-04-30 59.30 59.30 58.98 58.98 0.0M
2024-04-29 59.91 60.00 59.87 60.00 0.0M
2024-04-26 59.81 59.81 59.81 59.81 0.0M
2024-04-25 59.18 59.68 59.18 59.68 0.1M
2024-04-24 59.82 60.06 59.68 60.06 0.0M
2024-04-23 59.95 59.95 59.84 59.84 0.0M
2024-04-22 59.50 59.91 59.50 59.61 0.0M
2024-04-19 58.96 59.05 58.93 59.05 0.0M
2024-04-18 58.87 58.87 58.39 58.48 0.0M
2024-04-17 58.49 58.55 58.36 58.36 0.0M
2024-04-16 58.50 58.63 58.22 58.51 0.0M
2024-04-15 59.43 59.43 58.94 59.14 0.0M
2024-04-12 60.01 60.01 59.42 59.62 0.0M
2024-04-11 60.05 60.41 60.05 60.40 0.0M
2024-04-10 60.38 60.46 60.38 60.46 0.0M
2024-04-09 61.86 61.95 61.52 61.95 0.0M
2024-04-08 62.10 62.20 61.96 61.96 0.0M
2024-04-05 61.42 61.79 61.33 61.79 0.0M
2024-04-04 62.79 62.79 61.40 61.45 0.3M
2024-04-03 62.05 62.08 61.92 62.01 0.0M
2024-04-02 61.82 61.82 61.52 61.67 0.0M
2024-04-01 62.87 62.87 62.39 62.39 0.0M
2024-03-28 62.91 63.10 62.91 63.10 0.0M
2024-03-27 62.30 62.62 62.30 62.61 0.0M
2024-03-26 61.55 61.58 61.39 61.39 0.0M
2024-03-25 61.51 61.51 61.38 61.39 0.0M
2024-03-22 61.47 61.51 61.32 61.32 0.0M
2024-03-21 61.97 61.97 61.97 61.97 0.0M
2024-03-20 60.66 61.45 60.66 61.45 0.0M
2024-03-19 60.63 60.63 60.49 60.49 0.0M
2024-03-18 60.34 60.34 60.07 60.07 0.0M
2024-03-15 60.10 60.12 60.10 60.12 0.0M
2024-03-14 60.23 60.23 59.99 59.99 0.0M
2024-03-13 60.91 60.91 60.91 60.91 0.0M
2024-03-12 60.74 60.74 60.74 60.74 0.0M
2024-03-11 60.60 60.60 60.60 60.60 0.0M
2024-03-08 61.23 61.23 60.68 60.68 0.0M
2024-03-07 60.78 60.78 60.78 60.78 0.0M
2024-03-06 60.45 60.45 60.45 60.45 0.0M
2024-03-05 60.00 60.52 60.00 60.52 0.0M
2024-03-04 60.39 60.39 60.21 60.21 0.0M
2024-03-01 60.00 60.00 60.00 60.00 0.0M
2024-02-29 60.05 60.15 59.81 59.99 0.0M
2024-02-28 59.48 59.48 59.48 59.48 0.0M
2024-02-27 59.74 59.74 59.74 59.74 0.0M
2024-02-26 59.39 59.39 59.39 59.39 0.0M
2024-02-23 59.39 59.39 59.39 59.39 0.0M
2024-02-22 59.01 59.15 59.01 59.13 0.0M
2024-02-21 58.53 58.72 58.53 58.72 0.0M
2024-02-20 58.55 58.55 58.55 58.55 0.0M
2024-02-16 58.80 58.80 58.80 58.80 0.0M
2024-02-15 58.56 59.15 58.56 59.15 0.0M
2024-02-14 57.98 58.14 57.81 58.14 0.0M
2024-02-13 57.51 57.51 56.98 57.43 0.0M
2024-02-12 58.12 58.90 58.12 58.83 0.0M
2024-02-09 57.73 57.98 57.73 57.98 0.0M
2024-02-08 57.28 57.51 57.28 57.51 0.0M
2024-02-07 57.43 57.44 56.84 57.44 0.0M
2024-02-06 57.39 57.46 57.17 57.29 0.0M
2024-02-05 57.27 57.51 57.27 57.43 0.0M
2024-02-02 57.39 57.82 57.39 57.76 0.0M
2024-02-01 57.28 57.72 57.28 57.72 0.0M
2024-01-31 57.80 57.80 57.80 57.80 0.0M
2024-01-30 58.44 58.91 58.44 58.82 0.0M
2024-01-29 58.23 58.54 58.22 58.54 0.0M
2024-01-26 58.14 58.14 58.12 58.12 0.0M
2024-01-25 57.30 57.72 57.28 57.72 0.0M
2024-01-24 57.68 57.68 57.21 57.27 0.0M
2024-01-23 57.28 57.28 57.25 57.25 0.0M
2024-01-22 57.23 57.80 57.23 57.73 0.0M
2024-01-19 56.33 56.95 56.25 56.95 0.0M
2024-01-18 55.80 56.23 55.74 56.23 0.0M
2024-01-17 56.00 56.09 55.87 56.09 0.0M
2024-01-16 56.29 56.50 56.25 56.39 0.0M
2024-01-12 57.10 57.10 56.87 56.92 0.0M
2024-01-11 56.84 57.14 56.84 57.14 0.0M
2024-01-10 57.60 57.71 57.43 57.56 0.0M
2024-01-09 58.01 58.01 57.65 57.65 0.0M
2024-01-08 57.86 58.29 57.86 58.29 0.0M
2024-01-05 57.00 58.19 57.00 57.81 0.0M
2024-01-04 57.36 57.36 57.36 57.36 0.0M
2024-01-03 57.43 57.43 57.43 57.43 0.0M
2024-01-02 58.03 58.32 58.03 58.32 0.0M