Ishares Focused Value Factor Etf (FOVL)

Overview News Price History Discussions Forecast Dividend History

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 September 30, 2024, is $68.16.

Ishares Focused Value Factor Etf all-time high stock price is $68.19, occurred on September 27, 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 44.41% to $68.16 now.
The 52-week high stock price for FOVL is $68.19, representing a 0.04% increase from the current share price, occurred on September 27, 2024.
The 52-week low stock price for FOVL is $47.28, indicating a -30.64% decrease from the current share price, occurred on October 25, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 30, 2024	$68.16	$68.16	$0.00	145.0	+0.27%
Sep 27, 2024	$68.19	$67.98	$0.2126	585.0	+0.49%
Sep 26, 2024	$67.65	$67.65	$0.00	205.0	+0.81%
Sep 25, 2024	$67.39	$67.10	$0.2825	1,329.0	-1.21%
Sep 24, 2024	$67.95	$67.88	$0.0699	976.0	+0.01%
Sep 23, 2024	$67.94	$67.92	$0.0179	342.0	+0.29%
Sep 20, 2024	$68.03	$67.73	$0.3048	63,661.0	-0.63%
Sep 19, 2024	$68.16	$67.58	$0.5771	1,337.0	+1.83%
Sep 18, 2024	$66.93	$66.83	$0.1041	230.0	+0.16%
Sep 17, 2024	$66.83	$66.67	$0.1573	301.0	+0.69%
Sep 16, 2024	$66.37	$65.85	$0.5178	211.0	+1.22%
Sep 13, 2024	$65.57	$65.01	$0.5604	948.0	+1.98%
Sep 12, 2024	$64.29	$64.29	$0.00	120.0	+0.87%
Sep 11, 2024	$63.74	$63.74	$0.00	111.0	-0.57%
Sep 10, 2024	$64.10	$63.30	$0.8033	2,313.0	-0.79%
Sep 09, 2024	$64.81	$64.61	$0.2003	1,807.0	+1.13%
Sep 06, 2024	$63.89	$63.86	$0.028	252.0	-1.29%
Sep 05, 2024	$65.69	$64.72	$0.97	1,142.0	-1.48%
Sep 04, 2024	$65.69	$65.69	$0.00	46.00	+0.86%

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
Sep, 2024	$68.19	$63.30	$4.89	76,545.0	+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%