Get the Stockscreener App
72.83
0.10%
-0.0712
After Hours:
72.83
0.0012
+0.00%
Ishares Focused Value Factor Etf Stock (FOVL) Price History
The historical daily chart and data for Ishares Focused Value Factor Etf stock (FOVL), show that the latest closing stock price as of November 18, 2024, is $72.83.
- Ishares Focused Value Factor Etf all-time high stock price is $73.50, occurred on November 11, 2024.
- The lowest Ishares Focused Value Factor Etf stock price recorded was $47.20 on March 24, 2023. Since then, Ishares Focused Value Factor Etf's stock price has risen over 54.30% to $72.83 now.
- The 52-week high stock price for FOVL is $73.50, representing a 0.92% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for FOVL is $51.65, indicating a -29.08% decrease from the current share price, occurred on November 21, 2023.
- The closing price of Ishares Focused Value Factor Etf (FOVL) stock in the beginning of 2023 was $56.67. The stock closed the year at $55.24, a loss of over -2.51% for the year.
The table below shows more information about FOVL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $72.94 | $72.78 | $0.16 | 3,247.0 | -0.10% |
| Nov 15, 2024 | $72.90 | $72.58 | $0.321 | 607.0 | +0.68% |
| Nov 14, 2024 | $72.75 | $72.41 | $0.34 | 1,057.0 | -0.29% |
| Nov 13, 2024 | $73.06 | $72.62 | $0.4419 | 974.0 | -0.12% |
| Nov 12, 2024 | $72.82 | $72.71 | $0.1097 | 1,058.0 | -0.79% |
| Nov 11, 2024 | $73.50 | $73.04 | $0.46 | 1,281.0 | +1.51% |
| Nov 08, 2024 | $72.33 | $72.12 | $0.2104 | 867.0 | +0.27% |
| Nov 07, 2024 | $72.33 | $72.01 | $0.3209 | 410.0 | -1.51% |
| Nov 06, 2024 | $73.11 | $72.26 | $0.8553 | 2,638.0 | +5.94% |
| Nov 05, 2024 | $69.01 | $68.74 | $0.27 | 7,739.0 | +0.90% |
| Nov 04, 2024 | $68.63 | $68.39 | $0.2387 | 504.0 | -0.63% |
| Nov 01, 2024 | $69.07 | $68.83 | $0.2457 | 349.0 | -0.81% |
| Oct 31, 2024 | $69.39 | $69.39 | $0.00 | 254.0 | -0.53% |
| Oct 30, 2024 | $70.14 | $69.76 | $0.3769 | 1,189.0 | +0.56% |
| Oct 29, 2024 | $69.56 | $69.37 | $0.1882 | 1,048.0 | -0.50% |
| Oct 28, 2024 | $69.75 | $69.66 | $0.0917 | 1,370.0 | +1.37% |
| Oct 25, 2024 | $69.78 | $68.77 | $1.01 | 1,317.0 | -1.63% |
| Oct 24, 2024 | $69.91 | $69.65 | $0.2648 | 322.0 | +0.17% |
| Oct 23, 2024 | $69.79 | $69.63 | $0.1643 | 894.0 | +0.14% |
| Oct 22, 2024 | $69.81 | $69.70 | $0.11 | 1,224.0 | -0.02% |
| Oct 21, 2024 | $69.72 | $69.72 | $0.00 | 126.0 | -1.57% |
Ishares Focused Value Factor Etf Stock (FOVL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Focused Value Factor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FOVL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Focused Value Factor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Focused Value Factor Etf Stock (FOVL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $73.50 | $68.39 | $5.11 | 23,978.0 | +4.95% |
| Oct, 2024 | $71.25 | $67.40 | $3.85 | 20,577.0 | +1.80% |
| Sep, 2024 | $68.19 | $63.30 | $4.89 | 76,400.0 | +2.83% |
| Aug, 2024 | $66.29 | $60.29 | $6.00 | 8,885.0 | +0.45% |
| Jul, 2024 | $66.18 | $59.36 | $6.82 | 20,247.0 | +9.58% |
| Jun, 2024 | $61.13 | $58.36 | $2.77 | 25,801.0 | -1.62% |
| May, 2024 | $62.49 | $59.13 | $3.36 | 260,222.0 | +3.79% |
| Apr, 2024 | $62.87 | $58.22 | $4.65 | 455,450.0 | -6.52% |
| Mar, 2024 | $63.10 | $59.99 | $3.11 | 40,524.0 | +5.18% |
| Feb, 2024 | $60.15 | $56.84 | $3.31 | 20,958.0 | +3.79% |
| Jan, 2024 | $58.91 | $55.74 | $3.17 | 42,349.0 | -0.72% |
Ishares Focused Value Factor Etf Stock (FOVL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $58.68 | $54.00 | $4.68 | 26,869.0 | +9.86% |
| Nov, 2023 | $53.02 | $48.15 | $4.87 | 26,846.0 | +9.77% |
| Oct, 2023 | $50.76 | $47.28 | $3.48 | 31,988.0 | -4.11% |
| Sep, 2023 | $54.12 | $49.82 | $4.30 | 13,429.0 | -5.57% |
| Aug, 2023 | $55.86 | $51.95 | $3.91 | 50,779.0 | -4.59% |
| Jul, 2023 | $55.89 | $52.20 | $3.69 | 18,071.0 | +5.72% |
| Jun, 2023 | $52.96 | $48.86 | $4.10 | 40,684.0 | +8.95% |
| May, 2023 | $51.27 | $48.18 | $3.09 | 63,111.0 | -5.12% |
| Apr, 2023 | $51.92 | $49.35 | $2.57 | 27,449.0 | +1.62% |
| Mar, 2023 | $50.32 | $47.20 | $3.12 | 99,138.0 | +0.00% |
Ishares Focused Value Factor Etf Stock (FOVL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $56.67 | $55.17 | $1.50 | 3,947.0 | +0.00% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):