Indicators

Ishares Focused Value Factor ETF (NY: FOVL )

58.52 -0.61 (-1.02%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	59.43	59.53	59.19	59.37	5,387	+0.50(+0.85%)
Feb 28, 2024	58.87	58.87	58.87	58.87	102	-0.25(-0.43%)
Feb 27, 2024	59.12	59.12	59.12	59.12	3	+0.35(+0.59%)
Feb 26, 2024	58.78	58.78	58.78	58.78	4	-0.00(-0.00%)
Feb 23, 2024	58.78	58.78	58.78	58.78	108	+0.26(+0.44%)
Feb 22, 2024	58.40	58.54	58.40	58.52	912	+0.40(+0.69%)
Feb 21, 2024	57.92	58.12	57.92	58.12	175	+0.17(+0.29%)
Feb 20, 2024	57.95	57.95	57.95	57.95	257	-0.24(-0.42%)
Feb 16, 2024	58.19	58.19	58.19	58.19	145	-0.35(-0.60%)
Feb 15, 2024	57.96	58.54	57.96	58.54	1,729	+1.00(+1.74%)
Feb 14, 2024	57.38	57.54	57.21	57.54	817	+0.70(+1.24%)
Feb 13, 2024	56.92	56.92	56.39	56.84	1,001	-1.38(-2.38%)
Feb 12, 2024	57.52	58.29	57.52	58.23	2,893	+0.84(+1.47%)
Feb 09, 2024	57.14	57.38	57.14	57.38	224	+0.47(+0.83%)
Feb 08, 2024	56.69	56.91	56.69	56.91	1,098	+0.07(+0.12%)
Feb 07, 2024	56.84	56.85	56.25	56.85	579	+0.14(+0.25%)
Feb 06, 2024	56.80	56.87	56.58	56.70	2,477	-0.13(-0.23%)
Feb 05, 2024	56.68	56.92	56.68	56.84	712	-0.33(-0.57%)
Feb 02, 2024	56.80	57.22	56.80	57.16	1,785	+0.04(+0.07%)

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.