Skip to main content

Ishares Focused Value Factor ETF (NY: FOVL )

59.38 +0.34 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 26.94 26.94 26.55 26.66 1,064 -0.46(-1.69%)
Mar 30, 2020 26.77 27.18 26.77 27.12 9,822 +0.34(+1.25%)
Mar 27, 2020 27.34 27.34 26.79 26.79 566 -1.17(-4.20%)
Mar 26, 2020 26.44 27.96 26.43 27.96 5,493 +1.96(+7.56%)
Mar 25, 2020 24.63 26.75 24.63 26.00 1,707 +1.10(+4.44%)
Mar 24, 2020 23.84 24.89 23.84 24.89 3,627 +2.38(+10.59%)
Mar 23, 2020 22.92 22.92 22.51 22.51 286 -1.51(-6.27%)
Mar 20, 2020 25.62 25.69 24.02 24.02 2,295 -1.08(-4.31%)
Mar 19, 2020 24.42 25.10 24.42 25.10 1,364 +1.44(+6.08%)
Mar 18, 2020 25.56 25.56 22.92 23.66 2,200 -2.93(-11.03%)
Mar 17, 2020 25.73 26.59 25.73 26.59 566 +0.65(+2.51%)
Mar 16, 2020 27.15 27.15 25.94 25.94 996 -3.59(-12.15%)
Mar 13, 2020 29.53 29.53 29.53 29.53 114 +2.06(+7.48%)
Mar 12, 2020 28.62 28.62 27.47 27.47 430 -3.58(-11.54%)
Mar 11, 2020 32.26 32.26 31.05 31.05 4,097 -2.04(-6.16%)
Mar 10, 2020 32.67 33.09 32.67 33.09 375 +1.29(+4.05%)
Mar 09, 2020 34.58 34.58 31.80 31.80 408 -3.98(-11.13%)
Mar 06, 2020 35.79 35.79 35.79 35.79 114 -0.80(-2.19%)
Mar 05, 2020 37.41 37.41 36.44 36.59 636 -1.83(-4.75%)
Mar 04, 2020 37.65 38.41 37.57 38.41 11,219 +0.78(+2.07%)
Mar 03, 2020 38.45 38.52 37.64 37.64 688 -1.13(-2.91%)
Mar 02, 2020 38.04 38.76 37.68 38.76 671 +1.51(+4.06%)
Feb 28, 2020 36.89 37.66 36.89 37.25 21,806 -0.83(-2.19%)
Feb 27, 2020 38.71 38.71 38.09 38.09 734 -1.70(-4.27%)
Feb 26, 2020 39.78 39.78 39.78 39.78 27 -0.93(-2.27%)
Feb 25, 2020 41.83 41.83 40.71 40.71 4,364 -1.46(-3.47%)
Feb 24, 2020 42.25 42.25 42.17 42.17 656 -1.28(-2.94%)
Feb 21, 2020 43.45 43.45 43.45 43.45 114 -0.36(-0.82%)
Feb 20, 2020 43.81 43.81 43.81 43.81 0 +0.24(+0.56%)
Feb 19, 2020 43.41 43.57 43.41 43.57 229 +0.20(+0.45%)
Feb 18, 2020 43.37 43.37 43.37 43.37 0 +0.05(+0.12%)
Feb 14, 2020 43.32 43.32 43.32 43.32 0 -0.18(-0.42%)
Feb 13, 2020 43.50 43.50 43.50 43.50 0 -0.02(-0.05%)
Feb 12, 2020 43.52 43.52 43.52 43.52 16 +0.11(+0.25%)
Feb 11, 2020 43.55 43.55 43.41 43.41 389 +0.34(+0.79%)
Feb 10, 2020 42.97 43.07 42.97 43.07 229 +0.30(+0.69%)
Feb 07, 2020 43.01 43.01 42.78 42.78 229 -0.48(-1.11%)
Feb 06, 2020 43.26 43.26 43.26 43.26 4 -0.34(-0.78%)
Feb 05, 2020 43.60 43.60 43.60 43.60 0 +0.92(+2.16%)
Feb 04, 2020 42.68 42.68 42.68 42.68 0 +0.41(+0.97%)
Feb 03, 2020 42.26 42.26 42.26 42.26 0 +0.27(+0.65%)
Jan 31, 2020 41.99 41.99 41.99 41.99 0 -0.84(-1.97%)
Jan 30, 2020 42.83 42.83 42.83 42.83 24 +0.26(+0.61%)
Jan 29, 2020 43.16 43.16 42.57 42.57 402 -0.42(-0.98%)
Jan 28, 2020 42.99 42.99 42.99 42.99 0 +0.45(+1.07%)
Jan 27, 2020 42.56 42.59 42.54 42.54 229 -0.70(-1.62%)
Jan 24, 2020 43.24 43.24 43.24 43.24 114 -0.62(-1.40%)
Jan 23, 2020 43.85 43.85 43.85 43.85 28 -0.09(-0.20%)
Jan 22, 2020 43.94 43.94 43.94 43.94 0 +0.05(+0.10%)
Jan 21, 2020 43.90 43.90 43.90 43.90 36 -0.51(-1.15%)
Jan 17, 2020 44.41 44.41 44.41 44.41 0 +0.11(+0.25%)
Jan 16, 2020 44.30 44.30 44.30 44.30 58 +0.45(+1.02%)
Jan 15, 2020 43.85 43.85 43.85 43.85 103 -0.30(-0.67%)
Jan 14, 2020 44.15 44.15 44.15 44.15 0 +0.11(+0.25%)
Jan 13, 2020 44.04 44.04 44.04 44.04 459 +0.15(+0.35%)
Jan 10, 2020 43.88 43.88 43.88 43.88 114 -0.29(-0.65%)
Jan 09, 2020 44.17 44.17 44.17 44.17 0 +0.13(+0.30%)
Jan 08, 2020 43.90 44.04 43.90 44.04 690 +0.12(+0.27%)
Jan 07, 2020 43.96 43.96 43.92 43.92 114 -0.10(-0.23%)
Jan 06, 2020 44.02 44.02 44.02 44.02 0 -0.11(-0.26%)
Jan 03, 2020 44.13 44.13 44.13 44.13 0 -0.29(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.