iShares MSCI Intl Value Factor ETF (IVLU)

NYSEARCA: IVLU · Real-Time Price · USD

41.00

+0.18 (0.44%)

At close: Apr 28, 2026, 4:00 PM EDT

41.00

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

IVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.98	41.05	40.83	41.03	-	0.50%	377,984
Apr 27, 2026	40.97	41.13	40.82	40.82	40.82	-0.24%	416,035
Apr 24, 2026	40.86	40.98	40.74	40.92	40.92	0.07%	474,901
Apr 23, 2026	41.07	41.22	40.46	40.89	40.89	-0.54%	1,011,842
Apr 22, 2026	41.31	41.33	41.02	41.11	41.11	0.19%	1,217,432
Apr 21, 2026	41.68	41.73	41.01	41.03	41.03	-2.38%	691,591
Apr 20, 2026	41.95	42.04	41.71	42.03	42.03	-0.24%	803,651
Apr 17, 2026	42.20	42.40	42.06	42.13	42.13	0.98%	1,257,339
Apr 16, 2026	41.94	41.96	41.61	41.72	41.72	-0.22%	964,538
Apr 15, 2026	41.88	41.91	41.70	41.81	41.81	-0.50%	896,228
Apr 14, 2026	41.86	42.08	41.82	42.02	42.02	0.50%	1,076,536
Apr 13, 2026	41.19	41.83	41.14	41.81	41.81	0.55%	1,067,212
Apr 10, 2026	41.72	41.77	41.44	41.58	41.58	0.05%	622,629
Apr 9, 2026	41.22	41.75	41.14	41.56	41.56	-0.36%	1,060,272
Apr 8, 2026	41.83	41.83	41.46	41.71	41.71	3.70%	1,818,994
Apr 7, 2026	40.00	40.35	39.64	40.22	40.22	-0.17%	1,216,083
Apr 6, 2026	40.12	40.36	40.09	40.29	40.29	0.42%	1,024,693
Apr 2, 2026	39.50	40.27	39.43	40.12	40.12	-0.55%	1,742,650
Apr 1, 2026	40.33	40.59	40.15	40.34	40.34	1.66%	2,047,780
Mar 31, 2026	39.10	39.75	38.88	39.68	39.68	3.04%	2,424,583
Mar 30, 2026	38.73	38.89	38.35	38.51	38.51	0.23%	1,608,067
Mar 27, 2026	38.55	38.81	38.26	38.42	38.42	-0.62%	1,117,421
Mar 26, 2026	38.92	39.22	38.66	38.66	38.66	-1.75%	1,204,475
Mar 25, 2026	39.41	39.54	39.14	39.35	39.35	1.47%	1,059,934
Mar 24, 2026	38.43	38.97	38.38	38.78	38.78	-0.05%	1,585,603
Mar 23, 2026	38.61	39.24	38.43	38.80	38.80	2.16%	2,192,013
Mar 20, 2026	38.97	39.02	37.78	37.98	37.98	-2.96%	2,276,024
Mar 19, 2026	38.46	39.33	38.38	39.14	39.14	-0.23%	2,105,419
Mar 18, 2026	39.65	39.70	39.21	39.23	39.23	-1.31%	1,627,035
Mar 17, 2026	39.89	40.00	39.70	39.75	39.75	0.63%	1,454,753
Mar 16, 2026	39.30	39.62	39.26	39.50	39.50	1.57%	1,349,372
Mar 13, 2026	39.39	39.56	38.82	38.89	38.89	-1.14%	1,371,742
Mar 12, 2026	39.49	39.57	39.12	39.34	39.34	-1.80%	1,934,895
Mar 11, 2026	39.85	40.15	39.75	40.06	40.06	-0.15%	863,221
Mar 10, 2026	40.24	40.70	40.03	40.12	40.12	0.65%	2,177,049
Mar 9, 2026	39.00	39.97	38.66	39.86	39.86	0.61%	2,283,269
Mar 6, 2026	39.27	39.74	39.13	39.62	39.62	-1.05%	1,864,610
Mar 5, 2026	40.35	40.49	39.66	40.04	40.04	-2.37%	1,738,927
Mar 4, 2026	40.88	41.08	40.66	41.01	41.01	0.81%	2,946,800
Mar 3, 2026	40.02	40.81	39.68	40.68	40.68	-3.19%	4,191,673
Mar 2, 2026	41.79	42.17	41.72	42.02	42.02	-1.87%	2,356,373
Feb 27, 2026	42.98	43.06	42.77	42.82	42.82	-0.33%	2,359,619
Feb 26, 2026	42.92	43.00	42.73	42.96	42.96	-0.12%	1,837,691
Feb 25, 2026	42.77	43.05	42.75	43.01	43.01	1.18%	1,826,173
Feb 24, 2026	42.31	42.62	42.27	42.51	42.51	-0.16%	1,182,819
Feb 23, 2026	42.73	42.88	42.46	42.58	42.58	-0.05%	2,006,052
Feb 20, 2026	42.22	42.61	42.21	42.60	42.60	0.52%	1,883,842
Feb 19, 2026	42.15	42.38	42.06	42.38	42.38	-0.14%	1,349,134
Feb 18, 2026	42.43	42.64	42.34	42.44	42.44	0.09%	1,503,730
Feb 17, 2026	42.04	42.45	41.92	42.40	42.40	-0.09%	1,946,276
Feb 13, 2026	42.28	42.51	42.06	42.44	42.44	-0.24%	2,021,055
Feb 12, 2026	42.93	42.98	42.41	42.54	42.54	-0.63%	2,500,487
Feb 11, 2026	42.76	42.89	42.51	42.81	42.81	0.66%	1,864,641
Feb 10, 2026	42.63	42.69	42.47	42.53	42.53	0.35%	2,076,926
Feb 9, 2026	42.02	42.42	41.99	42.38	42.38	1.17%	1,566,587
Feb 6, 2026	41.55	41.90	41.54	41.89	41.89	2.25%	1,863,326
Feb 5, 2026	41.04	41.25	40.90	40.97	40.97	-1.59%	2,693,801
Feb 4, 2026	41.80	41.92	41.46	41.63	41.63	0.87%	3,889,640
Feb 3, 2026	40.93	41.28	40.92	41.27	41.27	1.03%	2,332,338
Feb 2, 2026	40.58	40.87	40.54	40.85	40.85	0.86%	1,542,816
Jan 30, 2026	40.69	40.76	40.34	40.50	40.50	-0.78%	1,657,372
Jan 29, 2026	40.94	41.02	40.38	40.82	40.82	1.06%	1,598,564
Jan 28, 2026	40.40	40.49	40.18	40.39	40.39	-0.86%	2,003,791
Jan 27, 2026	40.48	40.84	40.48	40.74	40.74	1.67%	1,332,887
Jan 26, 2026	40.13	40.22	40.04	40.07	40.07	0.48%	846,648
Jan 23, 2026	39.57	39.88	39.50	39.88	39.88	0.53%	1,072,810
Jan 22, 2026	39.64	39.73	39.53	39.67	39.67	0.63%	1,530,850
Jan 21, 2026	39.14	39.54	39.01	39.42	39.42	1.31%	1,591,749
Jan 20, 2026	38.98	39.14	38.85	38.91	38.91	-1.47%	1,816,996
Jan 16, 2026	39.50	39.52	39.33	39.49	39.49	0.05%	855,342
Jan 15, 2026	39.52	39.56	39.45	39.47	39.47	-0.13%	1,226,977
Jan 14, 2026	39.38	39.52	39.37	39.52	39.52	0.92%	1,558,773
Jan 13, 2026	39.21	39.23	39.06	39.16	39.16	-0.38%	1,852,744
Jan 12, 2026	39.15	39.31	39.15	39.31	39.31	0.72%	921,541
Jan 9, 2026	38.93	39.10	38.91	39.03	39.03	0.67%	1,363,076
Jan 8, 2026	38.53	38.77	38.46	38.77	38.77	0.34%	1,008,072
Jan 7, 2026	38.74	38.76	38.61	38.64	38.64	-0.41%	1,062,254
Jan 6, 2026	38.87	38.92	38.77	38.80	38.80	-0.03%	1,297,013
Jan 5, 2026	38.51	38.81	38.47	38.81	38.81	0.78%	974,992
Jan 2, 2026	38.48	38.53	38.32	38.51	38.51	1.21%	859,849
Dec 31, 2025	38.24	38.24	38.05	38.05	38.05	-0.60%	1,117,090
Dec 30, 2025	38.33	38.41	38.27	38.28	38.28	0.26%	1,466,559
Dec 29, 2025	38.19	38.22	38.09	38.18	38.18	-0.16%	1,037,574
Dec 26, 2025	38.19	38.25	38.14	38.24	38.24	0.16%	573,970
Dec 24, 2025	38.18	38.21	38.12	38.18	38.18	-	455,532
Dec 23, 2025	38.13	38.20	38.10	38.18	38.18	0.61%	1,021,444
Dec 22, 2025	37.86	37.98	37.80	37.95	37.95	0.24%	762,092
Dec 19, 2025	37.81	37.98	37.81	37.86	37.86	0.61%	850,882
Dec 18, 2025	37.69	37.80	37.54	37.63	37.63	0.35%	1,067,878
Dec 17, 2025	37.61	37.72	37.49	37.50	37.50	-0.35%	810,011
Dec 16, 2025	37.85	37.85	37.57	37.63	37.63	-2.61%	859,410
Dec 15, 2025	38.72	38.72	38.51	38.64	37.95	0.94%	661,270
Dec 12, 2025	38.51	38.54	38.17	38.28	37.59	-0.55%	870,167
Dec 11, 2025	38.32	38.55	38.25	38.49	37.80	1.10%	660,020
Dec 10, 2025	37.73	38.14	37.72	38.07	37.39	1.28%	758,852
Dec 9, 2025	37.67	37.75	37.57	37.59	36.91	0.13%	782,164
Dec 8, 2025	37.66	37.66	37.49	37.54	36.87	-0.08%	1,466,145
Dec 5, 2025	37.70	37.76	37.54	37.57	36.89	-0.21%	505,566
Dec 4, 2025	37.73	37.76	37.60	37.65	36.97	0.59%	722,872
Dec 3, 2025	37.31	37.48	37.29	37.43	36.76	0.19%	584,704