iShares Focused Value Factor ETF (FOVL)
73.40
0.00 (0.00%)
Inactive · Last trade price
on Aug 18, 2025
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 | 73.40 | 0.02% | 1,404 |
| Aug 15, 2025 | 73.35 | 73.39 | 73.35 | 73.38 | 73.38 | 0.01% | 1,755 |
| Aug 14, 2025 | 73.32 | 73.40 | 73.32 | 73.37 | 73.37 | 0.02% | 1,738 |
| Aug 13, 2025 | 73.33 | 73.47 | 73.33 | 73.36 | 73.36 | -0.01% | 14,275 |
| Aug 12, 2025 | 72.60 | 73.37 | 72.60 | 73.37 | 73.37 | 2.06% | 1,967 |
| 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% | 986 |
| 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 | 0.44% | 1,885 |
| 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 | -0.71% | 983 |
| 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 | -0.32% | 790 |
| 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 | -0.85% | 1,285 |
| Jul 23, 2025 | 73.44 | 73.44 | 73.34 | 73.41 | 73.41 | 0.62% | 1,101 |
| Jul 22, 2025 | 72.19 | 72.96 | 72.19 | 72.96 | 72.96 | 1.36% | 1,651 |
| Jul 21, 2025 | 72.41 | 72.71 | 71.98 | 71.98 | 71.98 | -0.52% | 3,381 |
| Jul 18, 2025 | 72.55 | 72.55 | 72.10 | 72.36 | 72.36 | -0.06% | 9,402 |
| Jul 17, 2025 | 71.67 | 72.40 | 71.67 | 72.40 | 72.40 | 0.99% | 3,442 |
| Jul 16, 2025 | 71.66 | 71.85 | 71.49 | 71.69 | 71.69 | 0.39% | 5,564 |
| Jul 15, 2025 | 72.11 | 72.11 | 71.41 | 71.41 | 71.41 | -2.10% | 4,449 |
| Jul 14, 2025 | 72.66 | 72.95 | 72.66 | 72.95 | 72.95 | 0.52% | 3,371 |
| Jul 11, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | -0.55% | 131 |
| Jul 10, 2025 | 72.88 | 73.13 | 72.50 | 72.97 | 72.97 | 0.34% | 6,461 |
| Jul 9, 2025 | 73.30 | 73.30 | 72.49 | 72.72 | 72.72 | -0.04% | 2,145 |
| Jul 8, 2025 | 72.75 | 73.07 | 72.75 | 72.75 | 72.75 | 0.17% | 1,030 |
| Jul 7, 2025 | 73.29 | 73.41 | 72.62 | 72.63 | 72.63 | -1.16% | 10,129 |
| Jul 3, 2025 | 73.45 | 73.61 | 73.44 | 73.48 | 73.48 | 0.58% | 2,173 |
| Jul 2, 2025 | 72.78 | 73.08 | 72.78 | 73.06 | 73.06 | 0.13% | 2,925 |
| Jul 1, 2025 | 72.50 | 73.01 | 72.50 | 72.97 | 72.97 | 1.35% | 1,462 |
| Jun 30, 2025 | 71.74 | 71.99 | 71.72 | 71.99 | 71.99 | 0.54% | 3,688 |
| Jun 27, 2025 | 71.23 | 71.92 | 71.23 | 71.60 | 71.60 | 0.29% | 2,913 |
| Jun 26, 2025 | 71.00 | 71.40 | 71.00 | 71.40 | 71.40 | 1.23% | 2,018 |
| Jun 25, 2025 | 70.80 | 70.85 | 70.53 | 70.53 | 70.53 | -1.07% | 5,699 |
| Jun 24, 2025 | 71.27 | 71.51 | 71.20 | 71.29 | 71.29 | 0.59% | 4,690 |
| Jun 23, 2025 | 70.38 | 70.87 | 69.79 | 70.87 | 70.87 | 1.37% | 9,402 |
| Jun 20, 2025 | 70.18 | 70.28 | 69.80 | 69.91 | 69.91 | 0.17% | 8,764 |
| Jun 18, 2025 | 69.96 | 70.08 | 69.79 | 69.79 | 69.79 | 0.46% | 4,553 |
| Jun 17, 2025 | 69.98 | 69.98 | 69.35 | 69.47 | 69.47 | -0.86% | 13,110 |
| Jun 16, 2025 | 70.23 | 70.62 | 70.07 | 70.07 | 70.07 | 0.03% | 3,393 |
| Jun 13, 2025 | 71.22 | 71.22 | 70.05 | 70.05 | 69.65 | -1.67% | 1,718 |
| Jun 12, 2025 | 70.70 | 71.24 | 70.66 | 71.24 | 70.83 | 0.55% | 17,523 |
| Jun 11, 2025 | 71.42 | 71.48 | 70.74 | 70.85 | 70.45 | -0.62% | 14,123 |
| Jun 10, 2025 | 71.00 | 71.40 | 71.00 | 71.29 | 70.88 | 0.50% | 3,726 |
| Jun 9, 2025 | 70.98 | 71.37 | 70.92 | 70.93 | 70.53 | -0.06% | 3,810 |
| Jun 6, 2025 | 70.82 | 70.97 | 70.65 | 70.97 | 70.57 | 1.53% | 2,162 |
| Jun 5, 2025 | 69.89 | 70.19 | 69.81 | 69.90 | 69.50 | -0.15% | 1,830 |
| Jun 4, 2025 | 70.47 | 70.69 | 70.01 | 70.01 | 69.61 | -0.93% | 4,467 |
| Jun 3, 2025 | 69.78 | 70.76 | 69.78 | 70.66 | 70.26 | 0.69% | 1,148 |
| Jun 2, 2025 | 69.43 | 70.18 | 69.43 | 70.18 | 69.78 | -0.28% | 1,285 |
| May 30, 2025 | 70.17 | 70.50 | 70.17 | 70.38 | 69.98 | -0.07% | 1,294 |
| May 29, 2025 | 70.36 | 70.43 | 70.10 | 70.43 | 70.03 | 0.50% | 1,714 |
| May 28, 2025 | 70.59 | 70.59 | 70.08 | 70.08 | 69.68 | -1.10% | 2,040 |
| May 27, 2025 | 70.16 | 70.86 | 70.16 | 70.86 | 70.45 | 1.91% | 1,886 |
| May 23, 2025 | 68.98 | 69.53 | 68.98 | 69.53 | 69.14 | -0.06% | 938 |
| May 22, 2025 | 69.48 | 69.90 | 69.19 | 69.58 | 69.18 | -0.34% | 6,300 |
| May 21, 2025 | 71.23 | 71.23 | 69.81 | 69.81 | 69.41 | -2.47% | 506 |
| May 20, 2025 | 71.89 | 71.89 | 71.58 | 71.58 | 71.17 | -0.31% | 1,005 |
| May 19, 2025 | 71.61 | 71.80 | 71.50 | 71.80 | 71.39 | 0.02% | 3,526 |
| May 16, 2025 | 71.53 | 71.90 | 71.53 | 71.79 | 71.38 | 1.04% | 3,325 |
| May 15, 2025 | 70.73 | 71.06 | 70.64 | 71.05 | 70.64 | 0.72% | 3,107 |
| May 14, 2025 | 71.18 | 71.18 | 70.47 | 70.55 | 70.14 | -0.65% | 2,939 |
| May 13, 2025 | 71.10 | 71.24 | 71.01 | 71.01 | 70.60 | 0.12% | 3,737 |
| May 12, 2025 | 71.27 | 71.27 | 70.65 | 70.92 | 70.52 | 2.44% | 6,488 |
| May 9, 2025 | 69.28 | 69.30 | 69.12 | 69.23 | 68.84 | 0.02% | 3,124 |
| May 8, 2025 | 69.13 | 69.59 | 69.13 | 69.22 | 68.82 | 1.29% | 2,954 |
| May 7, 2025 | 68.66 | 68.69 | 68.24 | 68.34 | 67.95 | 0.57% | 3,221 |
| May 6, 2025 | 68.00 | 68.17 | 67.95 | 67.95 | 67.56 | -0.47% | 1,137 |
| May 5, 2025 | 68.28 | 68.70 | 68.21 | 68.27 | 67.88 | -0.23% | 3,952 |
| May 2, 2025 | 67.88 | 68.43 | 67.88 | 68.43 | 68.04 | 2.26% | 8,613 |
| May 1, 2025 | 67.28 | 67.31 | 66.91 | 66.92 | 66.53 | 0.25% | 3,656 |
| Apr 30, 2025 | 66.39 | 66.80 | 66.18 | 66.75 | 66.37 | -0.64% | 4,670 |
| Apr 29, 2025 | 66.49 | 67.25 | 66.49 | 67.18 | 66.80 | 0.57% | 4,707 |
| Apr 28, 2025 | 66.56 | 66.86 | 66.28 | 66.80 | 66.42 | 0.78% | 10,171 |
| Apr 25, 2025 | 66.43 | 66.43 | 66.00 | 66.28 | 65.90 | -0.58% | 9,029 |
| Apr 24, 2025 | 65.91 | 66.77 | 65.91 | 66.67 | 66.29 | 1.07% | 10,965 |
| Apr 23, 2025 | 67.42 | 67.42 | 65.68 | 65.97 | 65.59 | 0.74% | 8,903 |
| Apr 22, 2025 | 64.83 | 65.51 | 64.83 | 65.48 | 65.11 | 2.80% | 1,589 |
| Apr 21, 2025 | 64.57 | 64.57 | 63.11 | 63.70 | 63.33 | -2.04% | 4,097 |
| Apr 17, 2025 | 64.91 | 65.46 | 64.91 | 65.03 | 64.65 | 1.09% | 1,317 |
| Apr 16, 2025 | 65.29 | 65.29 | 64.21 | 64.33 | 63.96 | -0.97% | 2,122 |
| Apr 15, 2025 | 65.17 | 65.17 | 64.96 | 64.96 | 64.59 | 0.40% | 355 |
| Apr 14, 2025 | 64.72 | 64.89 | 64.70 | 64.70 | 64.33 | 1.58% | 2,468 |
| Apr 11, 2025 | 62.00 | 63.69 | 62.00 | 63.69 | 63.33 | 1.06% | 2,650 |
| Apr 10, 2025 | 63.78 | 63.78 | 61.67 | 63.02 | 62.66 | -3.91% | 2,788 |
| Apr 9, 2025 | 59.89 | 65.59 | 59.89 | 65.59 | 65.21 | 7.32% | 1,420 |
| Apr 8, 2025 | 63.96 | 64.08 | 60.84 | 61.11 | 60.76 | -1.38% | 7,805 |
| Apr 7, 2025 | 61.00 | 64.03 | 61.00 | 61.97 | 61.61 | -1.09% | 1,314 |
| Apr 4, 2025 | 63.40 | 63.40 | 62.41 | 62.65 | 62.29 | -5.43% | 18,134 |
| Apr 3, 2025 | 67.56 | 67.56 | 66.25 | 66.25 | 65.87 | -5.83% | 2,282 |
| Apr 2, 2025 | 69.93 | 70.35 | 69.93 | 70.35 | 69.95 | 1.13% | 565 |
| Apr 1, 2025 | 69.19 | 69.57 | 69.19 | 69.57 | 69.17 | -0.13% | 302 |
| Mar 31, 2025 | 68.95 | 69.66 | 68.93 | 69.66 | 69.26 | 0.88% | 16,610 |
| Mar 28, 2025 | 70.29 | 70.29 | 69.05 | 69.05 | 68.66 | -1.76% | 218 |
| Mar 27, 2025 | 70.21 | 70.48 | 70.21 | 70.29 | 69.89 | 0.69% | 1,005 |
| Mar 26, 2025 | 70.14 | 70.14 | 69.73 | 69.80 | 69.41 | 0.02% | 2,954 |