Skip to main content

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

Date Open High Low Close Volume Change (%)
May 31, 2023 47.34 47.34 46.86 47.02 1,042 -1.01(-2.10%)
May 30, 2023 48.02 48.03 48.02 48.03 262 -0.01(-0.03%)
May 26, 2023 47.97 48.04 47.95 48.04 884 +0.26(+0.54%)
May 25, 2023 47.78 47.78 47.78 47.78 86 -0.22(-0.46%)
May 24, 2023 48.28 48.28 48.00 48.00 1,393 -0.55(-1.14%)
May 23, 2023 48.68 48.68 48.56 48.56 318 +0.08(+0.16%)
May 22, 2023 48.15 48.59 48.15 48.48 20,951 +0.20(+0.42%)
May 19, 2023 48.28 48.28 48.28 48.28 354 -0.37(-0.76%)
May 18, 2023 47.96 48.65 47.96 48.65 1,319 +0.58(+1.21%)
May 17, 2023 48.09 48.09 48.00 48.06 653 +1.16(+2.48%)
May 16, 2023 47.13 47.23 46.90 46.90 11,795 -0.90(-1.89%)
May 15, 2023 47.50 47.99 47.50 47.81 10,514 +0.35(+0.74%)
May 12, 2023 47.52 47.52 47.21 47.46 1,193 -0.04(-0.07%)
May 11, 2023 47.38 47.49 47.36 47.49 1,257 -0.35(-0.74%)
May 10, 2023 47.98 48.08 47.74 47.85 3,691 -0.29(-0.61%)
May 09, 2023 48.14 48.14 48.14 48.14 411 -0.17(-0.36%)
May 08, 2023 48.44 48.47 48.31 48.31 571 -0.08(-0.17%)
May 05, 2023 48.54 48.56 48.40 48.40 626 +1.33(+2.84%)
May 04, 2023 47.02 47.10 46.69 47.06 3,579 -0.95(-1.98%)
May 03, 2023 48.41 48.89 48.01 48.01 2,397 -0.49(-1.01%)
May 02, 2023 49.11 49.11 48.50 48.50 1,375 -1.00(-2.02%)
May 01, 2023 49.69 49.69 49.50 49.50 860 -0.06(-0.12%)
Apr 28, 2023 49.50 49.64 49.45 49.56 966 +0.73(+1.50%)
Apr 27, 2023 48.83 48.83 48.83 48.83 309 +0.87(+1.82%)
Apr 26, 2023 48.29 48.29 47.96 47.96 1,920 -0.41(-0.85%)
Apr 25, 2023 48.37 48.37 48.37 48.37 11 -1.30(-2.63%)
Apr 24, 2023 49.57 49.67 49.57 49.67 545 +0.20(+0.40%)
Apr 21, 2023 49.72 49.72 49.19 49.48 4,539 -0.37(-0.73%)
Apr 20, 2023 49.90 50.10 49.74 49.84 2,922 -0.37(-0.74%)
Apr 19, 2023 49.93 50.32 49.93 50.22 1,296 +0.22(+0.44%)
Apr 18, 2023 49.81 49.99 49.75 49.99 477 +0.13(+0.27%)
Apr 17, 2023 49.64 49.87 49.64 49.86 1,528 +0.30(+0.61%)
Apr 14, 2023 49.35 49.56 49.22 49.56 1,155 +0.10(+0.20%)
Apr 13, 2023 49.10 49.65 49.10 49.46 1,323 +0.22(+0.44%)
Apr 12, 2023 49.63 49.63 49.24 49.24 1,109 -0.23(-0.47%)
Apr 11, 2023 49.55 49.68 49.48 49.48 2,877 +0.70(+1.42%)
Apr 10, 2023 48.78 48.78 48.72 48.78 1,644 +0.55(+1.14%)
Apr 06, 2023 48.30 48.30 48.22 48.23 373 -0.13(-0.28%)
Apr 05, 2023 48.01 48.37 48.01 48.37 1,333 +0.14(+0.28%)
Apr 04, 2023 48.65 48.65 47.83 48.23 3,233 -0.88(-1.78%)
Apr 03, 2023 49.04 49.16 49.04 49.11 754 +0.34(+0.70%)
Mar 31, 2023 48.15 48.77 48.15 48.77 3,025 +0.77(+1.61%)
Mar 30, 2023 48.46 48.46 47.90 47.99 828 +0.07(+0.15%)
Mar 29, 2023 47.76 47.92 47.69 47.92 992 +0.54(+1.15%)
Mar 28, 2023 47.44 47.44 47.17 47.38 79,172 +0.56(+1.19%)
Mar 27, 2023 46.78 47.11 46.75 46.82 1,414 +0.69(+1.50%)
Mar 24, 2023 45.75 46.15 45.74 46.13 6,246 +0.24(+0.53%)
Mar 23, 2023 45.88 45.88 45.88 45.88 54 -0.67(-1.44%)
Mar 22, 2023 47.69 47.88 46.55 46.55 4,030 -1.32(-2.76%)
Mar 21, 2023 47.86 47.88 47.79 47.88 827 +1.34(+2.89%)
Mar 20, 2023 46.42 46.83 46.42 46.53 1,594 +0.87(+1.90%)
Mar 17, 2023 45.66 45.66 45.66 45.66 276 -1.43(-3.03%)
Mar 16, 2023 46.75 47.09 46.75 47.09 698 +0.96(+2.09%)
Mar 15, 2023 45.96 46.16 45.56 46.13 3,216 -1.58(-3.31%)
Mar 14, 2023 48.81 48.81 47.70 47.70 75,904 +0.42(+0.89%)
Mar 13, 2023 47.80 47.89 47.28 47.28 5,791 -1.64(-3.35%)
Mar 10, 2023 49.66 49.66 48.91 48.92 403 -1.27(-2.53%)
Mar 09, 2023 51.10 51.10 50.19 50.19 1,490 -1.66(-3.19%)
Mar 08, 2023 51.85 51.85 51.85 51.85 16 -0.19(-0.36%)
Mar 07, 2023 52.43 52.43 51.99 52.04 1,077 -0.99(-1.86%)
Mar 06, 2023 52.93 53.02 52.93 53.02 427 -0.62(-1.16%)
Mar 03, 2023 53.18 53.68 53.18 53.65 1,419 +0.55(+1.03%)
Mar 02, 2023 52.79 53.11 52.79 53.10 665 -0.13(-0.25%)
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.