Ishares Focused Value Factor ETF (NY: FOVL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	60.45	60.88	60.44	60.88	31,178	+0.69(+1.15%)
May 30, 2024	60.05	60.19	60.05	60.19	2,571	+0.78(+1.32%)
May 29, 2024	59.44	59.44	59.31	59.40	1,292	-0.69(-1.15%)
May 28, 2024	60.42	60.61	60.10	60.10	806	-0.50(-0.82%)
May 24, 2024	60.54	60.60	60.47	60.59	3,561	+0.52(+0.87%)
May 23, 2024	60.07	60.07	60.07	60.07	46	-0.87(-1.42%)
May 22, 2024	60.94	60.94	60.94	60.94	28	-0.68(-1.11%)
May 21, 2024	61.48	61.62	61.48	61.62	1,319	+0.01(+0.01%)
May 20, 2024	61.61	61.61	61.61	61.61	6	-0.20(-0.33%)
May 17, 2024	61.75	61.82	61.74	61.82	994	+0.12(+0.19%)
May 16, 2024	62.06	62.06	61.70	61.70	1,855	-0.45(-0.72%)
May 15, 2024	62.06	62.15	61.93	62.15	1,352	+0.41(+0.66%)
May 14, 2024	61.69	61.74	61.57	61.74	1,431	+0.50(+0.81%)
May 13, 2024	61.67	61.67	61.24	61.24	4,444	-0.05(-0.09%)
May 10, 2024	61.30	61.30	61.30	61.30	100	+0.14(+0.22%)
May 09, 2024	60.89	61.16	60.89	61.16	1,836	+0.37(+0.61%)
May 08, 2024	60.79	60.79	60.79	60.79	61	+0.31(+0.51%)
May 07, 2024	60.46	60.81	60.46	60.48	6,550	-0.40(-0.65%)
May 06, 2024	60.88	60.88	60.88	60.88	67	+0.68(+1.13%)
May 03, 2024	60.37	60.50	60.20	60.20	1,088	+0.68(+1.14%)
May 02, 2024	59.52	59.52	59.52	59.52	86	+0.61(+1.04%)
May 01, 2024	58.80	59.09	58.80	58.91	201,001	+0.25(+0.43%)
Apr 30, 2024	58.97	58.97	58.66	58.66	613	-1.02(-1.71%)
Apr 29, 2024	59.58	59.67	59.54	59.67	381	+0.19(+0.33%)
Apr 26, 2024	59.48	59.48	59.48	59.48	100	+0.13(+0.21%)
Apr 25, 2024	58.86	59.36	58.86	59.36	107,656	-0.38(-0.63%)
Apr 24, 2024	59.49	59.73	59.36	59.73	1,789	+0.22(+0.37%)
Apr 23, 2024	59.62	59.62	59.51	59.51	1,561	+0.23(+0.40%)
Apr 22, 2024	59.17	59.58	59.17	59.28	646	+0.56(+0.95%)
Apr 19, 2024	58.64	58.72	58.60	58.72	1,588	+0.56(+0.97%)
Apr 18, 2024	58.55	58.55	58.07	58.16	5,271	+0.12(+0.21%)
Apr 17, 2024	58.17	58.23	58.04	58.04	924	-0.15(-0.25%)
Apr 16, 2024	58.18	58.30	57.90	58.19	1,253	-0.63(-1.06%)
Apr 15, 2024	59.10	59.10	58.62	58.81	690	-0.48(-0.81%)
Apr 12, 2024	59.68	59.68	59.09	59.30	752	-0.77(-1.29%)
Apr 11, 2024	59.72	60.08	59.72	60.07	5,919	-0.06(-0.10%)
Apr 10, 2024	60.05	60.13	60.05	60.13	442	-1.47(-2.39%)
Apr 09, 2024	61.52	61.60	61.18	61.60	1,134	-0.02(-0.03%)
Apr 08, 2024	61.76	61.86	61.62	61.62	3,332	+0.17(+0.28%)
Apr 05, 2024	61.09	61.45	60.99	61.45	1,826	+0.34(+0.55%)
Apr 04, 2024	62.44	62.44	61.06	61.12	305,776	-0.55(-0.89%)
Apr 03, 2024	61.71	61.74	61.58	61.67	3,854	+0.34(+0.55%)
Apr 02, 2024	61.48	61.48	61.18	61.33	4,739	-0.72(-1.16%)
Apr 01, 2024	62.52	62.52	62.05	62.05	7,748	-0.70(-1.12%)
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(+0.51%)
Mar 04, 2024	59.77	59.77	59.59	59.59	754	+0.21(+0.35%)

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.