iShares MSCI Intl Value F... (IVLU)
AMEX: IVLU
· Real-Time Price · USD
35.34
0.05 (0.14%)
At close: Sep 10, 2025, 1:05 PM
IVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.23 | 35.38 | 35.20 | 35.29 | 35.29 | -0.40% | 480,965 |
| 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 |
| Sep 2, 2025 | 34.49 | 34.70 | 34.47 | 34.67 | 34.67 | -0.63% | 561,705 |
| Aug 29, 2025 | 34.80 | 34.93 | 34.80 | 34.89 | 34.89 | -0.43% | 403,300 |
| Aug 28, 2025 | 35.03 | 35.08 | 34.93 | 35.04 | 35.04 | 0.40% | 772,700 |
| Aug 27, 2025 | 34.72 | 34.90 | 34.64 | 34.90 | 34.90 | -0.51% | 426,600 |
| Aug 26, 2025 | 34.97 | 35.09 | 34.94 | 35.08 | 35.08 | -0.26% | 368,000 |
| Aug 25, 2025 | 35.48 | 35.53 | 35.16 | 35.17 | 35.17 | -1.32% | 463,319 |
| Aug 22, 2025 | 35.24 | 35.71 | 35.24 | 35.64 | 35.64 | 1.51% | 475,100 |
| Aug 21, 2025 | 35.11 | 35.18 | 35.05 | 35.11 | 35.11 | -0.51% | 803,321 |
| Aug 20, 2025 | 35.24 | 35.31 | 35.19 | 35.29 | 35.29 | 0.31% | 640,400 |
| Aug 19, 2025 | 35.25 | 35.31 | 35.12 | 35.18 | 35.18 | 0.37% | 876,026 |
| Aug 18, 2025 | 34.99 | 35.12 | 34.93 | 35.05 | 35.05 | -0.48% | 429,421 |
| Aug 15, 2025 | 35.21 | 35.22 | 35.10 | 35.22 | 35.22 | 0.80% | 625,807 |
| Aug 14, 2025 | 34.80 | 34.94 | 34.77 | 34.94 | 34.94 | 0.03% | 424,415 |
| Aug 13, 2025 | 34.86 | 34.95 | 34.83 | 34.93 | 34.93 | 0.55% | 645,124 |
| Aug 12, 2025 | 34.52 | 34.80 | 34.48 | 34.74 | 34.74 | 1.16% | 544,700 |