iShares Focused Value Fac... (FOVL)
AMEX: FOVL
· Real-Time Price · USD
73.39
0.01 (0.01%)
At close: Aug 18, 2025, 3:38 PM
FOVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 73.38 | 73.40 | 73.38 | 73.40 | 73.38 | 0.03% | 1,404 |
| Aug 15, 2025 | 73.35 | 73.39 | 73.35 | 73.38 | 73.38 | 0.01% | 1,800 |
| Aug 14, 2025 | 73.32 | 73.40 | 73.32 | 73.37 | 73.37 | 0.01% | 1,738 |
| Aug 13, 2025 | 73.33 | 73.47 | 73.33 | 73.36 | 73.36 | 0.00% | 14,300 |
| Aug 12, 2025 | 72.60 | 73.36 | 72.60 | 73.36 | 73.36 | 2.04% | 2,000 |
| Aug 11, 2025 | 72.19 | 72.21 | 71.89 | 71.89 | 71.89 | -0.25% | 1,139 |
| Aug 8, 2025 | 71.92 | 72.18 | 71.92 | 72.07 | 72.07 | 0.61% | 1,248 |
| Aug 7, 2025 | 72.04 | 72.04 | 71.47 | 71.63 | 71.63 | -0.50% | 1,000 |
| Aug 6, 2025 | 72.13 | 72.17 | 71.99 | 71.99 | 71.99 | -0.04% | 448 |
| Aug 5, 2025 | 71.71 | 72.02 | 71.71 | 72.02 | 72.02 | 0.45% | 1,900 |
| Aug 4, 2025 | 71.15 | 71.70 | 71.15 | 71.70 | 71.70 | 1.46% | 1,427 |
| Aug 1, 2025 | 71.12 | 71.12 | 70.54 | 70.67 | 70.67 | -1.30% | 3,517 |
| Jul 31, 2025 | 71.87 | 71.97 | 71.60 | 71.60 | 71.60 | -0.79% | 6,211 |
| Jul 30, 2025 | 72.71 | 72.71 | 72.17 | 72.17 | 72.17 | -0.72% | 2,959 |
| Jul 29, 2025 | 72.90 | 72.93 | 72.69 | 72.69 | 72.69 | -0.30% | 3,935 |
| Jul 28, 2025 | 73.15 | 73.15 | 72.91 | 72.91 | 72.91 | -0.31% | 800 |
| Jul 25, 2025 | 72.84 | 73.14 | 72.84 | 73.14 | 73.14 | 0.48% | 826 |
| Jul 24, 2025 | 73.20 | 73.20 | 72.79 | 72.79 | 72.79 | -0.84% | 1,300 |
| Jul 23, 2025 | 73.44 | 73.44 | 73.33 | 73.41 | 73.41 | 0.62% | 1,101 |
| Jul 22, 2025 | 72.19 | 72.96 | 72.19 | 72.96 | 72.96 | 1.36% | 1,700 |