Ishares Focused Value Factor ETF (NY: FOVL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	62.56	62.75	62.56	62.75	1,677	+0.48(+0.77%)
Mar 27, 2024	61.96	62.28	61.96	62.27	16,390	+1.22(+1.99%)
Mar 26, 2024	61.21	61.24	61.05	61.05	4,047	+0.00(+0.00%)
Mar 25, 2024	61.17	61.17	61.04	61.05	872	+0.07(+0.11%)
Mar 22, 2024	61.13	61.17	60.98	60.98	1,150	-0.64(-1.04%)
Mar 21, 2024	61.63	61.63	61.63	61.63	86	+0.81(+1.33%)
Mar 20, 2024	60.03	60.82	60.03	60.82	457	+0.95(+1.59%)
Mar 19, 2024	60.00	60.00	59.87	59.87	1,142	+0.41(+0.70%)
Mar 18, 2024	59.72	59.72	59.45	59.45	1,020	-0.05(-0.08%)
Mar 15, 2024	59.48	59.50	59.48	59.50	336	+0.13(+0.22%)
Mar 14, 2024	59.61	59.61	59.37	59.37	9,282	-0.92(-1.52%)
Mar 13, 2024	60.28	60.28	60.28	60.28	56	+0.17(+0.29%)
Mar 12, 2024	60.11	60.11	60.11	60.11	63	+0.13(+0.22%)
Mar 11, 2024	59.98	59.98	59.98	59.98	3	-0.08(-0.13%)
Mar 08, 2024	60.60	60.60	60.06	60.06	2,341	-0.10(-0.17%)
Mar 07, 2024	60.16	60.16	60.16	60.16	42	+0.33(+0.55%)
Mar 06, 2024	59.83	59.83	59.83	59.83	71	-0.06(-0.11%)
Mar 05, 2024	59.38	59.89	59.38	59.89	1,007	+0.30(+0.50%)
Mar 04, 2024	59.77	59.77	59.59	59.59	754	+0.21(+0.35%)
Mar 01, 2024	59.39	59.39	59.39	59.39	101	+0.01(+0.02%)
Feb 29, 2024	59.43	59.53	59.19	59.37	5,387	+0.50(+0.85%)
Feb 28, 2024	58.87	58.87	58.87	58.87	102	-0.25(-0.43%)
Feb 27, 2024	59.12	59.12	59.12	59.12	3	+0.35(+0.59%)
Feb 26, 2024	58.78	58.78	58.78	58.78	4	-0.00(-0.00%)
Feb 23, 2024	58.78	58.78	58.78	58.78	108	+0.26(+0.44%)
Feb 22, 2024	58.40	58.54	58.40	58.52	912	+0.40(+0.69%)
Feb 21, 2024	57.92	58.12	57.92	58.12	175	+0.17(+0.29%)
Feb 20, 2024	57.95	57.95	57.95	57.95	257	-0.24(-0.42%)
Feb 16, 2024	58.19	58.19	58.19	58.19	145	-0.35(-0.60%)
Feb 15, 2024	57.96	58.54	57.96	58.54	1,729	+1.00(+1.74%)
Feb 14, 2024	57.38	57.54	57.21	57.54	817	+0.70(+1.24%)
Feb 13, 2024	56.92	56.92	56.39	56.84	1,001	-1.38(-2.38%)
Feb 12, 2024	57.52	58.29	57.52	58.23	2,893	+0.84(+1.47%)
Feb 09, 2024	57.14	57.38	57.14	57.38	224	+0.47(+0.83%)
Feb 08, 2024	56.69	56.91	56.69	56.91	1,098	+0.07(+0.12%)
Feb 07, 2024	56.84	56.85	56.25	56.85	579	+0.14(+0.25%)
Feb 06, 2024	56.80	56.87	56.58	56.70	2,477	-0.13(-0.23%)
Feb 05, 2024	56.68	56.92	56.68	56.84	712	-0.33(-0.57%)
Feb 02, 2024	56.80	57.22	56.80	57.16	1,785	+0.04(+0.07%)
Feb 01, 2024	56.69	57.13	56.69	57.13	759	-0.08(-0.14%)
Jan 31, 2024	57.20	57.20	57.20	57.20	96	-1.01(-1.74%)
Jan 30, 2024	57.84	58.30	57.84	58.21	470	+0.28(+0.48%)
Jan 29, 2024	57.63	57.93	57.62	57.93	1,124	+0.41(+0.72%)
Jan 26, 2024	57.54	57.54	57.52	57.52	598	+0.40(+0.69%)
Jan 25, 2024	56.71	57.12	56.69	57.12	1,532	+0.44(+0.77%)
Jan 24, 2024	57.09	57.09	56.62	56.68	5,312	+0.02(+0.04%)
Jan 23, 2024	56.69	56.69	56.66	56.66	339	-0.47(-0.82%)
Jan 22, 2024	56.64	57.20	56.64	57.13	3,318	+0.77(+1.36%)
Jan 19, 2024	55.75	56.36	55.67	56.36	913	+0.71(+1.27%)
Jan 18, 2024	55.23	55.65	55.17	55.65	1,270	+0.14(+0.26%)
Jan 17, 2024	55.42	55.51	55.29	55.51	3,615	-0.30(-0.53%)
Jan 16, 2024	55.71	55.91	55.67	55.81	3,094	-0.52(-0.93%)
Jan 12, 2024	56.51	56.51	56.28	56.33	1,232	-0.22(-0.39%)
Jan 11, 2024	56.25	56.55	56.25	56.55	3,115	-0.42(-0.73%)
Jan 10, 2024	57.01	57.12	56.84	56.97	5,081	-0.08(-0.15%)
Jan 09, 2024	57.41	57.41	57.06	57.06	2,956	-0.63(-1.09%)
Jan 08, 2024	57.26	57.68	57.26	57.68	2,481	+0.47(+0.82%)
Jan 05, 2024	56.41	57.59	56.41	57.22	1,004	+0.45(+0.79%)
Jan 04, 2024	56.77	56.77	56.77	56.77	124	-0.07(-0.13%)
Jan 03, 2024	56.84	56.84	56.84	56.84	352	-0.89(-1.53%)

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.