Skip to main content

Ishares Focused Value Factor ETF (NY: FOVL )

59.38 +0.34 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 26.93 26.93 26.54 26.66 1,064 -0.46(-1.69%)
Mar 30, 2020 26.77 27.17 26.77 27.12 9,824 +0.34(+1.25%)
Mar 27, 2020 27.34 27.34 26.78 26.78 566 -1.17(-4.20%)
Mar 26, 2020 26.44 27.96 26.43 27.96 5,494 +1.96(+7.56%)
Mar 25, 2020 24.62 26.75 24.62 25.99 1,708 +1.10(+4.44%)
Mar 24, 2020 23.83 24.89 23.83 24.89 3,628 +2.38(+10.59%)
Mar 23, 2020 22.91 22.91 22.50 22.50 286 -1.51(-6.27%)
Mar 20, 2020 25.61 25.69 24.01 24.01 2,295 -1.08(-4.31%)
Mar 19, 2020 24.41 25.09 24.41 25.09 1,364 +1.44(+6.08%)
Mar 18, 2020 25.55 25.55 22.92 23.65 2,200 -2.93(-11.03%)
Mar 17, 2020 25.72 26.59 25.72 26.59 567 +0.65(+2.51%)
Mar 16, 2020 27.15 27.15 25.93 25.93 996 -3.59(-12.15%)
Mar 13, 2020 29.52 29.52 29.52 29.52 114 +2.06(+7.48%)
Mar 12, 2020 28.62 28.62 27.47 27.47 430 -3.58(-11.54%)
Mar 11, 2020 32.25 32.25 31.05 31.05 4,098 -2.04(-6.16%)
Mar 10, 2020 32.66 33.09 32.66 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 35.78 35.78 35.78 35.78 114 -0.80(-2.19%)
Mar 05, 2020 37.40 37.40 36.43 36.58 637 -1.82(-4.75%)
Mar 04, 2020 37.64 38.41 37.56 38.41 11,221 +0.78(+2.07%)
Mar 03, 2020 38.44 38.51 37.63 37.63 688 -1.13(-2.91%)
Mar 02, 2020 38.03 38.76 37.67 38.76 671 +1.51(+4.06%)
Feb 28, 2020 36.88 37.65 36.88 37.24 21,810 -0.83(-2.19%)
Feb 27, 2020 38.70 38.70 38.08 38.08 734 -1.70(-4.27%)
Feb 26, 2020 39.78 39.78 39.78 39.78 27 -0.93(-2.27%)
Feb 25, 2020 41.82 41.82 40.70 40.70 4,365 -1.46(-3.47%)
Feb 24, 2020 42.24 42.24 42.16 42.16 656 -1.28(-2.94%)
Feb 21, 2020 43.44 43.44 43.44 43.44 114 -0.36(-0.82%)
Feb 20, 2020 43.80 43.80 43.80 43.80 0 +0.24(+0.56%)
Feb 19, 2020 43.41 43.56 43.41 43.56 229 +0.20(+0.45%)
Feb 18, 2020 43.36 43.36 43.36 43.36 0 +0.05(+0.12%)
Feb 14, 2020 43.31 43.31 43.31 43.31 0 -0.18(-0.42%)
Feb 13, 2020 43.49 43.49 43.49 43.49 0 -0.02(-0.05%)
Feb 12, 2020 43.51 43.51 43.51 43.51 16 +0.11(+0.25%)
Feb 11, 2020 43.54 43.54 43.40 43.40 389 +0.34(+0.79%)
Feb 10, 2020 42.96 43.07 42.96 43.07 229 +0.30(+0.69%)
Feb 07, 2020 43.00 43.00 42.77 42.77 229 -0.48(-1.11%)
Feb 06, 2020 43.25 43.25 43.25 43.25 4 -0.34(-0.78%)
Feb 05, 2020 43.59 43.59 43.59 43.59 0 +0.92(+2.16%)
Feb 04, 2020 42.67 42.67 42.67 42.67 0 +0.41(+0.97%)
Feb 03, 2020 42.26 42.26 42.26 42.26 0 +0.27(+0.65%)
Jan 31, 2020 41.98 41.98 41.98 41.98 0 -0.84(-1.97%)
Jan 30, 2020 42.83 42.83 42.83 42.83 24 +0.26(+0.61%)
Jan 29, 2020 43.15 43.15 42.56 42.56 402 -0.42(-0.98%)
Jan 28, 2020 42.98 42.98 42.98 42.98 0 +0.45(+1.07%)
Jan 27, 2020 42.55 42.58 42.53 42.53 229 -0.70(-1.62%)
Jan 24, 2020 43.23 43.23 43.23 43.23 114 -0.62(-1.40%)
Jan 23, 2020 43.85 43.85 43.85 43.85 28 -0.09(-0.20%)
Jan 22, 2020 43.93 43.93 43.93 43.93 0 +0.05(+0.10%)
Jan 21, 2020 43.89 43.89 43.89 43.89 36 -0.51(-1.15%)
Jan 17, 2020 44.40 44.40 44.40 44.40 0 +0.11(+0.25%)
Jan 16, 2020 44.29 44.29 44.29 44.29 58 +0.45(+1.02%)
Jan 15, 2020 43.84 43.84 43.84 43.84 103 -0.30(-0.67%)
Jan 14, 2020 44.14 44.14 44.14 44.14 0 +0.11(+0.25%)
Jan 13, 2020 44.03 44.03 44.03 44.03 459 +0.15(+0.35%)
Jan 10, 2020 43.87 43.87 43.87 43.87 114 -0.29(-0.65%)
Jan 09, 2020 44.16 44.16 44.16 44.16 0 +0.13(+0.30%)
Jan 08, 2020 43.89 44.03 43.89 44.03 691 +0.12(+0.27%)
Jan 07, 2020 43.95 43.95 43.91 43.91 114 -0.10(-0.23%)
Jan 06, 2020 44.01 44.01 44.01 44.01 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.