Free Trial
→ The #1 Altcoin for September 2024 (From Crypto 101 Media) (Ad) Free IVLU Stock Alerts

iShares MSCI Intl Value Factor ETF (IVLU) Chart & Stock Price History

$28.68
+0.21 (+0.74%)
(As of 09/12/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

iShares MSCI Intl Value Factor ETF Stock Price Performance

5 Day
Performance
+1.36%
1 Month
Performance
+4.08%
3 Month
Performance
+4.58%
6 Month
Performance
+3.59%
Year-To-Date
Performance
+8.17%
1 Year
Performance
+11.16%
Receive IVLU Stock News and Ratings via Email

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

Ad Crypto 101 Media
Trader Books $13M Profit on “Nvidia of Crypto”
A position trader recently booked an estimated $13.2 million profit on a single crypto currency… This little-known coin, dubbed the "Nvidia of crypto," is fueling the artificial intelligence boom – allowing top companies to train their AI systems without the need for expensive microchips.
Click here to review my research and the strategy I've developed for the opportunity to trade this c

IVLU Stock Chart for Friday, September, 13, 2024

IVLU Chart by TradingView

iShares MSCI Intl Value Factor ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/12/2024$28.47$28.67
+0.70%		$28.68$28.37202,270 shs$1.79 billion
09/11/2024$28.31$28.47
+0.57%		$28.48$28.03256,781 shs$1.78 billion
09/10/2024$28.62$28.31
-1.08%		$28.45$28.12130,654 shs$1.77 billion
09/09/2024$28.29$28.62
+1.17%		$28.70$28.51150,144 shs$1.79 billion
09/06/2024$28.90$28.29
-2.11%		$28.78$28.28147,074 shs$1.77 billion
09/05/2024$28.77$28.90
+0.45%		$28.96$28.77584,998 shs$1.80 billion
09/04/2024$28.75$28.77
+0.07%		$28.82$28.64262,072 shs$1.80 billion
09/03/2024$29.23$28.75
-1.64%		$29.17$28.70218,036 shs$1.79 billion
09/02/2024$29.23$29.23$29.30$29.0993,900 shs$1.82 billion
08/30/2024$29.09$29.23
+0.48%		$29.30$29.0993,945 shs$1.82 billion
08/29/2024$29.00$29.09
+0.31%		$29.25$29.07151,664 shs$1.82 billion
08/28/2024$29.18$29.00
-0.62%		$29.14$28.91120,426 shs$1.81 billion
08/27/2024$29.01$29.18
+0.59%		$29.21$29.0894,864 shs$1.82 billion
08/26/2024$29.11$29.01
-0.34%		$29.10$28.9687,616 shs$1.81 billion
08/23/2024$28.55$29.11
+1.96%		$29.11$28.76104,348 shs$1.82 billion
08/22/2024$28.68$28.55
-0.45%		$28.74$28.53141,407 shs$1.78 billion
08/21/2024$28.43$28.68
+0.88%		$28.73$28.58179,708 shs$1.79 billion
08/20/2024$28.60$28.43
-0.59%		$28.50$28.40143,910 shs$1.77 billion
08/19/2024$28.24$28.60
+1.27%		$28.62$28.46223,520 shs$1.78 billion
08/16/2024$28.05$28.24
+0.68%		$28.25$28.10154,178 shs$1.76 billion
08/15/2024$27.66$28.05
+1.41%		$28.10$27.9698,697 shs$1.75 billion
08/14/2024$27.55$27.66
+0.40%		$27.67$27.57138,665 shs$1.73 billion
08/13/2024$27.14$27.55
+1.51%		$27.59$27.31196,114 shs$1.72 billion
08/12/2024$27.12$27.14
+0.07%		$27.22$27.04235,137 shs$1.69 billion
08/09/2024$27.00$27.14
+0.52%		$27.15$26.93367,495 shs$1.69 billion
08/08/2024$26.65$27.00
+1.31%		$27.06$26.81175,766 shs$1.68 billion
08/07/2024$26.43$26.65
+0.83%		$27.11$26.65630,003 shs$1.66 billion
08/06/2024$26.52$26.43
-0.34%		$26.55$26.091.00 million shs$1.65 billion
08/05/2024$27.11$26.52
-2.16%		$26.65$25.97311,879 shs$1.65 billion
08/02/2024$27.65$27.10
-1.99%		$27.31$26.91675,966 shs$1.69 billion
08/01/2024$28.55$27.65
-3.15%		$28.09$27.54518,986 shs$1.73 billion
07/31/2024$28.32$28.55
+0.81%		$28.70$28.491.51 million shs$1.78 billion
07/30/2024$28.26$28.32
+0.21%		$28.34$28.21138,057 shs$1.77 billion
07/29/2024$28.36$28.26
-0.35%		$28.30$28.14141,027 shs$1.76 billion
07/26/2024$28.03$28.36
+1.18%		$28.39$28.20144,625 shs$1.77 billion
07/25/2024$28.16$28.03
-0.46%		$28.24$27.89847,059 shs$1.75 billion
07/24/2024$28.42$28.16
-0.91%		$28.42$28.15323,061 shs$1.76 billion
07/23/2024$28.62$28.42
-0.70%		$28.47$28.39126,924 shs$1.77 billion
07/22/2024$28.36$28.62
+0.92%		$28.64$28.49194,776 shs$1.79 billion
07/19/2024$28.52$28.36
-0.56%		$28.42$28.30142,415 shs$1.77 billion
Trillion Dollar Blockchain Shift Could Trigger THIS Coin (Ad)

It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this surge is a massive new blockchain development…

YES, I WANT THE #1 CRYPTO NOW
07/18/2024$28.74$28.52
-0.77%		$28.84$28.48144,222 shs$1.78 billion
07/17/2024$28.62$28.74
+0.42%		$28.82$28.67329,519 shs$1.79 billion
07/16/2024$28.44$28.62
+0.63%		$28.64$28.37196,055 shs$1.79 billion
07/15/2024$28.63$28.44
-0.66%		$28.57$28.42162,020 shs$1.77 billion
07/12/2024$28.42$28.63
+0.74%		$28.71$28.50298,027 shs$1.79 billion
07/11/2024$28.28$28.42
+0.50%		$28.48$28.38321,613 shs$1.77 billion
07/10/2024$27.90$28.28
+1.36%		$28.29$28.12242,591 shs$1.76 billion
07/09/2024$28.08$27.90
-0.62%		$27.98$27.82251,467 shs$1.74 billion
07/08/2024$28.21$28.08
-0.48%		$28.25$28.07225,590 shs$1.75 billion
07/05/2024$28.06$28.21
+0.53%		$28.28$28.03138,709 shs$1.76 billion
07/04/2024$28.06$28.06$28.09$27.92169,495 shs$1.75 billion
07/03/2024$27.69$28.06
+1.34%		$28.09$27.92169,495 shs$1.75 billion
07/02/2024$27.59$27.69
+0.36%		$27.71$27.54776,124 shs$1.73 billion
07/01/2024$27.44$27.59
+0.55%		$27.81$27.55214,743 shs$1.72 billion
06/28/2024$27.33$27.44
+0.40%		$27.49$27.33261,845 shs$1.71 billion
06/27/2024$27.31$27.33
+0.07%		$27.41$27.27209,751 shs$1.71 billion
06/26/2024$27.51$27.31
-0.73%		$27.36$27.25358,212 shs$1.70 billion
06/25/2024$27.48$27.51
+0.11%		$27.54$27.42215,808 shs$1.72 billion
06/24/2024$27.14$27.48
+1.25%		$27.59$27.43448,206 shs$1.71 billion
06/21/2024$27.38$27.14
-0.88%		$27.17$27.05347,167 shs$1.69 billion
06/20/2024$27.37$27.38
+0.04%		$27.43$27.27570,570 shs$1.71 billion
06/19/2024$27.37$27.37$27.37$27.24338,130 shs$1.71 billion
06/18/2024$27.27$27.37
+0.37%		$27.37$27.24338,028 shs$1.71 billion
06/17/2024$27.17$27.27
+0.37%		$27.27$27.00494,923 shs$1.70 billion
06/14/2024$27.42$27.17
-0.91%		$27.20$27.01736,180 shs$1.70 billion
06/13/2024$27.91$27.42
-1.76%		$27.62$27.33280,344 shs$1.71 billion
06/12/2024$27.68$27.91
+0.83%		$28.12$27.87295,962 shs$1.74 billion

Related Companies:
This page (NYSEARCA:IVLU) was last updated on 9/13/2024 by MarketBeat.com Staff

From Our Partners
Invest before this deal closes on 9/18
This company can create aviation fuels from waste, they qualify to help airlines meet net-zero carbon pledges ...
Deal Maker | Sponsored
You won’t believe what this ex-Wall Street insider discovered about the election
One ex-Wall Street insider recently combed through 64 years of election data… And he just uncovered somethi...
Banyan Hill Publishing | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
High-Growth Smartphone Startup 45 Million Users. $60M+ in Revenue. 32,481% Growth Rate. $1T+ market opportu...
Mode Mobile | Sponsored
America dodged a crisis — next time it could be much worse
Legendary financial forecaster, Dr. Martin Weiss, has been warning us about it for months … He believes the...
Weiss Ratings | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored
Tiny Defense Firm Set for Huge Gains with New US Contract
One tiny defense firm just won a groundbreaking US military contract… That could hand early investors gains...
Behind the Markets | Sponsored
44-year Wall Street Vet: “Permanent devastation is coming to America”
After 44 years on Wall Street, I've seen it all... Black Monday, the Great Recession, the Covid crash. B...
InvestorPlace | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored