iShares MSCI Intl Value F... (IVLU)
AMEX: IVLU
· Real-Time Price · USD
35.74
0.26 (0.73%)
At close: Oct 01, 2025, 3:36 PM
IVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 35.30 | 35.52 | 35.27 | 35.48 | n/a | 0.28% | 649,592 |
| Sep 29, 2025 | 35.39 | 35.42 | 35.30 | 35.38 | n/a | -0.08% | 639,134 |
| Sep 26, 2025 | 35.31 | 35.44 | 35.25 | 35.41 | 35.41 | 0.74% | 423,500 |
| Sep 25, 2025 | 35.18 | 35.18 | 34.99 | 35.15 | 35.15 | -0.62% | 583,442 |
| Sep 24, 2025 | 35.35 | 35.46 | 35.30 | 35.37 | 35.37 | -0.45% | 631,900 |
| Sep 23, 2025 | 35.63 | 35.70 | 35.46 | 35.53 | 35.53 | 0.08% | 643,144 |
| Sep 22, 2025 | 35.41 | 35.55 | 35.31 | 35.50 | 35.50 | 0.20% | 638,200 |
| Sep 19, 2025 | 35.43 | 35.49 | 35.35 | 35.43 | 35.43 | -0.28% | 752,100 |
| Sep 18, 2025 | 35.47 | 35.55 | 35.31 | 35.53 | 35.53 | 0.08% | 410,714 |
| Sep 17, 2025 | 35.54 | 35.83 | 35.38 | 35.50 | 35.50 | -0.36% | 1,116,230 |
| Sep 16, 2025 | 35.66 | 35.73 | 35.53 | 35.63 | 35.63 | -0.17% | 1,307,827 |
| Sep 15, 2025 | 35.65 | 35.72 | 35.59 | 35.69 | 35.69 | 0.59% | 624,527 |
| Sep 12, 2025 | 35.46 | 35.61 | 35.39 | 35.48 | 35.48 | -0.59% | 722,634 |
| Sep 11, 2025 | 35.42 | 35.74 | 35.42 | 35.69 | 35.69 | 1.08% | 670,003 |
| Sep 10, 2025 | 35.36 | 35.43 | 35.26 | 35.31 | 35.31 | 0.06% | 957,500 |
| Sep 9, 2025 | 35.23 | 35.38 | 35.20 | 35.29 | 35.29 | -0.40% | 481,040 |
| Sep 8, 2025 | 35.33 | 35.44 | 35.21 | 35.43 | 35.43 | 1.06% | 439,700 |
| Sep 5, 2025 | 35.20 | 35.27 | 34.95 | 35.06 | 35.06 | 0.57% | 512,027 |
| Sep 4, 2025 | 34.75 | 34.89 | 34.69 | 34.86 | 34.86 | 0.58% | 666,000 |
| Sep 3, 2025 | 34.59 | 34.67 | 34.53 | 34.66 | 34.66 | -0.03% | 444,220 |
Page 1 of 129