MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IVLU — iShares MSCI Intl Value Factor ETF
NYSE ArcaiShares MSCI Intl Value Factor ETF
$42.62
+0.33(+0.78%)
- O
- 42.48
- H
- 42.67
- L
- 42.33
- V
- 1.38M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.62
Period Return+40.29%
Period High$45.09
Period Low$30.14
Avg Daily Volume920.6K
Total Trading Days365
IVLU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.48 | $42.67 | $42.33 | $42.62 | +$0.33 | +0.78% | 1,383,190 | $42.53 | $42.33 $42.67 |
| Oct 1, 2026 | $42.53 | $42.60 | $42.06 | $42.29 | $-0.60 | -1.40% | 2,384,894 | $42.25 | $42.06 $42.60 |
| Sep 30, 2026 | $43.29 | $43.32 | $42.81 | $42.89 | $-0.20 | -0.46% | 1,510,589 | $43.02 | $42.81 $43.32 |
| Sep 29, 2026 | $43.15 | $43.18 | $42.83 | $43.09 | $-0.47 | -1.08% | 1,645,037 | $43.01 | $42.83 $43.18 |
| Sep 28, 2026 | $43.58 | $43.77 | $43.37 | $43.56 | $-0.24 | -0.55% | 923,882 | $43.55 | $43.37 $43.77 |
| Sep 25, 2026 | $43.67 | $43.84 | $43.49 | $43.80 | +$0.48 | +1.11% | 1,358,837 | $43.71 | $43.49 $43.84 |
| Sep 24, 2026 | $43.32 | $43.47 | $43.10 | $43.32 | $-0.16 | -0.37% | 726,306 | $43.30 | $43.10 $43.47 |
| Sep 23, 2026 | $43.72 | $43.78 | $43.34 | $43.48 | $-0.68 | -1.54% | 988,479 | $43.55 | $43.34 $43.78 |
| Sep 22, 2026 | $44.17 | $44.27 | $43.90 | $44.16 | +$0.06 | +0.14% | 1,674,804 | $44.08 | $43.90 $44.27 |
| Sep 21, 2026 | $44.10 | $44.17 | $43.92 | $44.10 | +$0.35 | +0.80% | 1,286,391 | $44.06 | $43.92 $44.17 |
| Sep 18, 2026 | $43.80 | $43.80 | $43.60 | $43.75 | $-0.61 | -1.38% | 713,849 | $43.69 | $43.60 $43.80 |
| Sep 17, 2026 | $44.39 | $44.45 | $44.29 | $44.36 | +$0.47 | +1.07% | 854,967 | $44.36 | $44.29 $44.45 |
| Sep 16, 2026 | $44.34 | $44.39 | $43.63 | $43.89 | $-0.22 | -0.50% | 986,727 | $44.09 | $43.63 $44.39 |
| Sep 15, 2026 | $44.15 | $44.18 | $43.97 | $44.11 | $-0.27 | -0.61% | 1,944,705 | $44.07 | $43.97 $44.18 |
| Sep 14, 2026 | $44.36 | $44.59 | $44.19 | $44.38 | $-0.25 | -0.56% | 1,004,768 | $44.44 | $44.19 $44.59 |
| Sep 11, 2026 | $44.64 | $44.69 | $44.50 | $44.63 | +$0.58 | +1.32% | 812,572 | $44.61 | $44.50 $44.69 |
| Sep 10, 2026 | $44.20 | $44.31 | $44.01 | $44.05 | $-0.32 | -0.72% | 850,490 | $44.12 | $44.01 $44.31 |
| Sep 9, 2026 | $44.57 | $44.61 | $44.30 | $44.37 | $-0.32 | -0.72% | 573,274 | $44.42 | $44.30 $44.61 |
| Sep 8, 2026 | $44.85 | $44.92 | $44.64 | $44.69 | $-0.27 | -0.60% | 644,286 | $44.81 | $44.64 $44.92 |
| Sep 4, 2026 | $44.83 | $45.06 | $44.77 | $44.96 | $-0.06 | -0.13% | 685,701 | $44.92 | $44.77 $45.06 |
| Sep 3, 2026 | $44.86 | $45.09 | $44.78 | $45.02 | +$0.65 | +1.46% | 1,013,202 | $44.95 | $44.78 $45.09 |
| Sep 2, 2026 | $44.17 | $44.37 | $44.09 | $44.37 | +$0.29 | +0.66% | 1,068,954 | $44.26 | $44.09 $44.37 |
| Sep 1, 2026 | $44.23 | $44.36 | $43.99 | $44.08 | $-0.08 | -0.18% | 583,222 | $44.15 | $43.99 $44.36 |
| Aug 31, 2026 | $44.39 | $44.40 | $44.10 | $44.16 | $-0.07 | -0.16% | 453,868 | $44.21 | $44.10 $44.40 |
| Aug 28, 2026 | $44.43 | $44.53 | $44.11 | $44.23 | $-0.03 | -0.07% | 912,033 | $44.27 | $44.11 $44.53 |
| Aug 27, 2026 | $44.30 | $44.30 | $44.11 | $44.26 | $-0.16 | -0.36% | 683,913 | $44.20 | $44.11 $44.30 |
| Aug 26, 2026 | $44.58 | $44.61 | $44.40 | $44.42 | $-0.21 | -0.47% | 646,992 | $44.47 | $44.40 $44.61 |
| Aug 25, 2026 | $44.44 | $44.63 | $44.38 | $44.63 | +$0.18 | +0.40% | 556,647 | $44.52 | $44.38 $44.63 |
| Aug 24, 2026 | $44.42 | $44.48 | $44.33 | $44.45 | $-0.01 | -0.02% | 1,045,477 | $44.42 | $44.33 $44.48 |
| Aug 21, 2026 | $44.40 | $44.50 | $44.37 | $44.46 | +$0.52 | +1.18% | 553,362 | $44.44 | $44.37 $44.50 |