Free Trial

iShares Focused Value Factor ETF (FOVL) Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free FOVL Stock Alerts
$59.47
+0.42 (+0.71%)
(As of 03:38 PM ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

iShares Focused Value Factor ETF Stock Price Performance

5 Day
Performance
+0.58%
1 Month
Performance
-4.32%
3 Month
Performance
-1.00%
6 Month
Performance
+2.88%
Year-To-Date
Performance
+2.15%
1 Year
Performance
+14.26%
Receive FOVL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares Focused Value Factor ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

FOVL Stock Chart for Tuesday, June, 18, 2024

FOVL Chart by TradingView

iShares Focused Value Factor ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$58.52$59.05
+0.90%		$59.05$58.45875 shs$17.71 million
06/14/2024$59.13$58.52
-1.03%		$58.53$58.361,467 shs$17.56 million
06/13/2024$59.47$59.13
-0.57%		$59.13$58.83231 shs$17.74 million
06/12/2024$58.70$59.47
+1.31%		$59.87$59.47309 shs$17.84 million
06/11/2024$59.71$58.70
-1.69%		$59.06$58.67700 shs$17.61 million
06/10/2024$59.87$59.71
-0.26%		$59.71$59.47574 shs$17.91 million
06/07/2024$59.96$59.87
-0.15%		$59.87$59.8795 shs$17.96 million
06/06/2024$60.16$59.96
-0.33%		$60.06$59.90649 shs$17.99 million
06/05/2024$59.78$60.16
+0.63%		$60.16$59.82736 shs$18.05 million
06/04/2024$60.63$59.78
-1.40%		$60.43$59.781,105 shs$17.93 million
06/03/2024$61.21$60.63
-0.95%		$61.13$60.631,201 shs$18.19 million
05/31/2024$60.52$61.21
+1.14%		$61.21$60.7731,007 shs$18.36 million
05/30/2024$59.73$60.52
+1.32%		$60.52$60.382,557 shs$18.16 million
05/29/2024$60.43$59.73
-1.16%		$59.77$59.641,285 shs$17.92 million
05/28/2024$60.93$60.43
-0.82%		$60.94$60.43802 shs$18.13 million
05/27/2024$60.93$60.93$60.93$60.803,500 shs$18.28 million
05/24/2024$60.40$60.93
+0.88%		$60.93$60.803,542 shs$18.28 million
05/23/2024$61.27$60.40
-1.42%		$60.40$60.4045 shs$18.12 million
05/22/2024$61.96$61.27
-1.11%		$61.27$61.2728 shs$18.38 million
05/21/2024$61.95$61.96
+0.01%		$61.96$61.821,312 shs$18.59 million
05/20/2024$62.16$61.95
-0.33%		$61.95$61.956 shs$18.59 million
05/17/2024$62.04$62.16
+0.19%		$62.16$62.08989 shs$18.65 million
05/16/2024$62.49$62.04
-0.72%		$62.40$62.041,845 shs$18.61 million
05/15/2024$62.08$62.49
+0.66%		$62.49$62.271,345 shs$18.75 million
05/14/2024$61.58$62.08
+0.81%		$62.08$61.911,424 shs$18.62 million
05/13/2024$61.63$61.58
-0.09%		$62.01$61.584,420 shs$18.47 million
05/10/2024$61.50$61.63
+0.21%		$61.63$61.6384 shs$18.49 million
05/09/2024$61.13$61.50
+0.61%		$61.50$61.231,826 shs$18.45 million
05/08/2024$60.82$61.13
+0.50%		$61.13$61.1361 shs$18.34 million
05/07/2024$61.22$60.82
-0.65%		$61.15$60.796,514 shs$18.25 million
05/06/2024$60.53$61.22
+1.14%		$61.22$61.2267 shs$36.73 million
05/03/2024$59.85$60.53
+1.14%		$60.84$60.531,083 shs$36.32 million
05/02/2024$59.24$59.85
+1.03%		$59.85$59.8586 shs$35.91 million
05/01/2024$58.98$59.24
+0.43%		$59.42$59.13199,894 shs$35.54 million
04/30/2024$60.00$58.98
-1.71%		$59.30$58.98610 shs$35.39 million
04/29/2024$59.81$60.00
+0.33%		$60.00$59.87379 shs$36.00 million
04/26/2024$59.68$59.81
+0.22%		$59.81$59.8171 shs$35.89 million
04/25/2024$60.06$59.68
-0.63%		$59.68$59.18107,064 shs$35.81 million
04/24/2024$59.84$60.06
+0.36%		$60.06$59.681,780 shs$36.04 million
04/23/2024$59.61$59.84
+0.39%		$59.95$59.841,553 shs$35.91 million
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
04/22/2024$59.05$59.61
+0.95%		$59.91$59.50643 shs$35.77 million
04/19/2024$58.48$59.05
+0.97%		$59.05$58.921,580 shs$20.67 million
04/18/2024$58.36$58.48
+0.21%		$58.87$58.395,242 shs$20.47 million
04/17/2024$58.51$58.36
-0.26%		$58.55$58.36919 shs$20.43 million
04/16/2024$59.14$58.51
-1.06%		$58.63$58.221,247 shs$20.48 million
04/15/2024$59.62$59.14
-0.81%		$59.43$58.94687 shs$20.70 million
04/12/2024$60.40$59.62
-1.29%		$60.01$59.42748 shs$20.87 million
04/11/2024$60.46$60.40
-0.10%		$60.41$60.055,887 shs$21.14 million
04/10/2024$61.95$60.46
-2.41%		$60.46$60.38440 shs$21.16 million
04/09/2024$61.96$61.95
-0.02%		$61.95$61.511,128 shs$21.68 million
04/08/2024$61.79$61.96
+0.27%		$62.20$61.963,314 shs$21.69 million
04/05/2024$61.43$61.79
+0.59%		$61.79$61.331,816 shs$21.63 million
04/04/2024$62.01$61.43
-0.93%		$61.58$61.43304,092 shs$21.50 million
04/03/2024$61.67$62.01
+0.55%		$62.08$61.923,833 shs$21.70 million
04/02/2024$62.61$61.67
-1.50%		$61.82$61.524,713 shs$21.58 million
04/01/2024$63.10$62.61
-0.77%		$62.65$62.617,461 shs$21.91 million
03/29/2024$63.10$63.10$63.10$62.911,668 shs$22.08 million
03/28/2024$62.61$63.10
+0.77%		$63.10$62.911,668 shs$22.08 million
03/27/2024$61.39$62.61
+1.99%		$62.62$62.3016,300 shs$21.92 million
03/26/2024$61.38$61.39
+0.02%		$61.58$61.394,025 shs$21.49 million
03/25/2024$61.32$61.38
+0.09%		$61.38$61.38868 shs$21.48 million
03/22/2024$61.97$61.32
-1.05%		$61.51$61.321,144 shs$21.46 million
03/21/2024$61.45$61.97
+0.85%		$61.97$61.9786 shs$21.69 million
03/20/2024$60.49$61.45
+1.59%		$61.45$60.66453 shs$21.51 million
03/19/2024$60.07$60.49
+0.70%		$60.63$60.491,131 shs$21.17 million
03/18/2024$60.12$60.07
-0.08%		$60.34$60.071,010 shs$21.02 million

Related Companies:
This page (NYSEARCA:FOVL) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine...
InvestorPlace | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored