Indicators

Ishares Focused Value Factor ETF (NY: FOVL )

61.21 +0.69 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	53.32	53.32	52.96	53.27	3,929	+0.08(+0.16%)
May 27, 2021	52.92	53.18	52.85	53.18	9,835	+0.67(+1.28%)
May 26, 2021	52.11	52.52	51.97	52.51	29,725	+0.44(+0.84%)
May 25, 2021	53.09	53.34	52.07	52.07	5,619	-0.87(-1.65%)
May 24, 2021	52.91	53.05	52.73	52.95	16,791	+0.13(+0.25%)
May 21, 2021	52.88	53.19	52.77	52.81	16,958	+0.37(+0.71%)
May 20, 2021	52.40	52.63	51.95	52.44	11,747	+0.04(+0.08%)
May 19, 2021	51.94	52.41	51.56	52.40	29,979	-0.38(-0.71%)
May 18, 2021	53.28	53.36	52.77	52.78	22,080	-0.50(-0.93%)
May 17, 2021	52.79	53.29	52.63	53.27	27,352	+0.43(+0.82%)
May 14, 2021	52.26	52.84	52.26	52.84	27,397	+0.92(+1.78%)
May 13, 2021	50.62	51.92	50.62	51.92	14,140	+1.10(+2.16%)
May 12, 2021	51.84	51.97	50.75	50.82	16,835	-1.09(-2.10%)
May 11, 2021	52.56	52.56	51.56	51.91	61,261	-0.77(-1.45%)
May 10, 2021	53.14	53.46	52.67	52.67	16,885	-0.16(-0.30%)
May 07, 2021	52.41	52.83	52.41	52.83	18,437	+0.36(+0.69%)
May 06, 2021	52.10	52.47	51.62	52.47	100,092	+0.66(+1.28%)
May 05, 2021	51.70	51.92	51.41	51.81	9,065	+0.36(+0.71%)
May 04, 2021	51.47	51.49	50.82	51.44	4,193	+0.10(+0.20%)

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.