Dark

FOVL
iShares Focused Value Factor ETF
stock NYSE

Inactive

Aug 18, 2025

73.40USD+0.020%(+0.02)1,404

Pre-market

0.00USD-100.000%(-73.38)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-18	73.380000	73.4000	73.380000	73.3950	+0.020%	1,404	0.000%
2025-08-15	73.350000	73.3890	73.350000	73.3800	+0.014%	1,755	+0.020%
2025-08-14	73.320000	73.4000	73.320000	73.3700	+0.020%	1,738	+0.034%
2025-08-13	73.330000	73.4700	73.330000	73.3550	-0.013%	14,275	+0.055%
2025-08-12	72.600000	73.3646	72.600000	73.3646	+2.055%	1,967	+0.041%
2025-08-11	72.190000	72.2100	71.887400	71.8874	-0.250%	1,139	+2.097%
2025-08-08	71.920000	72.1801	71.920000	72.0679	+0.609%	1,248	+1.841%
2025-08-07	72.040000	72.0400	71.474400	71.6314	-0.499%	986	+2.462%
2025-08-06	72.130000	72.1700	71.990600	71.9906	-0.043%	448	+1.951%
2025-08-05	71.710600	72.0219	71.710600	72.0219	+0.445%	1,885	+1.907%
2025-08-04	71.150200	71.7026	71.150200	71.7026	+1.458%	1,427	+2.360%
2025-08-01	71.120000	71.1200	70.540000	70.6721	-1.297%	3,517	+3.853%
2025-07-31	71.870000	71.9650	71.600600	71.6006	-0.792%	6,211	+2.506%
2025-07-30	72.710000	72.7100	72.172500	72.1725	-0.709%	983	+1.694%
2025-07-29	72.898000	72.9300	72.687500	72.6875	-0.299%	3,935	+0.973%
2025-07-28	73.150000	73.1500	72.905200	72.9052	-0.324%	790	+0.672%
2025-07-25	72.840000	73.1423	72.840000	73.1423	+0.483%	826	+0.345%
2025-07-24	73.200000	73.2000	72.790400	72.7904	-0.848%	1,285	+0.831%
2025-07-23	73.440000	73.4400	73.335000	73.4131	+0.624%	1,101	-0.025%
2025-07-22	72.190000	72.9581	72.190000	72.9581	+1.362%	1,651	+0.599%
2025-07-21	72.410000	72.7100	71.977700	71.9777	-0.524%	3,381	+1.969%
2025-07-18	72.550000	72.5500	72.098600	72.3568	-0.065%	9,402	+1.435%
2025-07-17	71.670000	72.4038	71.670000	72.4038	+0.991%	3,442	+1.369%
2025-07-16	71.660000	71.8450	71.490000	71.6931	+0.392%	5,564	+2.374%
2025-07-15	72.109000	72.1090	71.413000	71.4130	-2.101%	4,449	+2.775%
2025-07-14	72.660100	72.9456	72.660000	72.9456	+0.515%	3,371	+0.616%
2025-07-11	72.572100	72.5721	72.572100	72.5721	-0.551%	131	+1.134%
2025-07-10	72.880000	73.1300	72.500100	72.9740	+0.344%	6,461	+0.577%
2025-07-09	73.300000	73.3000	72.488700	72.7239	-0.041%	2,145	+0.923%
2025-07-08	72.746500	73.0718	72.746500	72.7540	+0.172%	1,030	+0.881%
2025-07-07	73.286900	73.4100	72.620000	72.6289	-1.162%	10,129	+1.055%
2025-07-03	73.450000	73.6080	73.440000	73.4824	+0.580%	2,173	-0.119%
2025-07-02	72.775300	73.0800	72.775300	73.0589	+0.129%	2,925	+0.460%
2025-07-01	72.495400	73.0085	72.495400	72.9645	+1.354%	1,462	+0.590%
2025-06-30	71.740000	71.9900	71.717200	71.9900	+0.545%	3,688	+1.952%
2025-06-27	71.230100	71.9200	71.230100	71.6000	+0.286%	2,913	+2.507%
2025-06-26	70.996400	71.3960	70.996400	71.3960	+1.228%	2,018	+2.800%
2025-06-25	70.800000	70.8489	70.530000	70.5300	-1.066%	5,699	+4.062%
2025-06-24	71.269900	71.5100	71.200000	71.2900	+0.593%	4,690	+2.953%
2025-06-23	70.380000	70.8700	69.790000	70.8700	+1.373%	9,402	+3.563%
2025-06-20	70.180000	70.2817	69.800000	69.9100	+0.172%	8,764	+4.985%
2025-06-18	69.960000	70.0800	69.790000	69.7900	+0.461%	4,553	+5.165%
2025-06-17	69.979900	69.9799	69.350000	69.4700	-0.860%	13,110	+5.650%
2025-06-16	70.225000	70.6200	70.070000	70.0729	+0.028%	3,393	+4.741%
2025-06-13	71.220000	71.2200	70.053200	70.0532	-1.666%	1,718	+4.770%
2025-06-12	70.700000	71.2400	70.655000	71.2400	+0.550%	17,523	+3.025%
2025-06-11	71.420000	71.4800	70.740000	70.8500	-0.617%	14,123	+3.592%
2025-06-10	71.000000	71.4000	71.000000	71.2900	+0.503%	3,726	+2.953%
2025-06-09	70.982200	71.3700	70.915000	70.9330	-0.056%	3,810	+3.471%
2025-06-06	70.820000	70.9729	70.650000	70.9729	+1.534%	2,162	+3.413%
2025-06-05	69.890000	70.1900	69.806000	69.9007	-0.149%	1,830	+4.999%
2025-06-04	70.470000	70.6900	70.004800	70.0048	-0.931%	4,467	+4.843%
2025-06-03	69.775200	70.7600	69.775200	70.6627	+0.684%	1,148	+3.867%
2025-06-02	69.433800	70.1824	69.433800	70.1824	-0.278%	1,285	+4.578%
2025-05-30	70.173900	70.5000	70.173900	70.3780	-0.071%	1,294	+4.287%
2025-05-29	70.359900	70.4279	70.096300	70.4279	+0.496%	1,714	+4.213%
2025-05-28	70.589900	70.5899	70.080000	70.0800	-1.100%	2,040	+4.730%
2025-05-27	70.160000	70.8591	70.160000	70.8591	+1.908%	1,886	+3.579%
2025-05-23	68.976800	69.5324	68.976800	69.5324	-0.063%	938	+5.555%
2025-05-22	69.480000	69.9000	69.185000	69.5762	-0.336%	6,300	+5.489%
2025-05-21	71.230000	71.2300	69.811000	69.8110	-2.468%	506	+5.134%
2025-05-20	71.885000	71.8850	71.577800	71.5778	-0.309%	1,005	+2.539%
2025-05-19	71.610000	71.8000	71.500000	71.8000	+0.018%	3,526	+2.221%
2025-05-16	71.530000	71.9000	71.530000	71.7874	+1.038%	3,325	+2.239%
2025-05-15	70.730000	71.0599	70.635000	71.0500	+0.715%	3,107	+3.300%
2025-05-14	71.180000	71.1800	70.470100	70.5454	-0.647%	2,939	+4.039%
2025-05-13	71.100000	71.2400	71.005000	71.0050	+0.120%	3,737	+3.366%
2025-05-12	71.267900	71.2679	70.650000	70.9200	+2.437%	6,488	+3.490%
2025-05-09	69.277600	69.2951	69.120000	69.2325	+0.018%	3,124	+6.012%
2025-05-08	69.130200	69.5900	69.130000	69.2200	+1.291%	2,954	+6.031%
2025-05-07	68.661200	68.6900	68.238563	68.3377	+0.573%	3,221	+7.400%
2025-05-06	68.000000	68.1680	67.948600	67.9486	-0.471%	1,137	+8.015%
2025-05-05	68.280000	68.7000	68.214300	68.2703	-0.233%	3,952	+7.506%
2025-05-02	67.880000	68.4300	67.880000	68.4300	+2.263%	8,613	+7.256%
2025-05-01	67.280000	67.3100	66.910000	66.9156	+0.248%	3,656	+9.683%
2025-04-30	66.387500	66.8000	66.180000	66.7500	-0.641%	4,670	+9.955%
2025-04-29	66.490000	67.2500	66.490000	67.1803	+0.569%	4,707	+9.251%
2025-04-28	66.556800	66.8600	66.280000	66.8000	+0.785%	10,171	+9.873%
2025-04-25	66.430000	66.4300	66.000000	66.2800	-0.585%	9,029	+10.735%
2025-04-24	65.909300	66.7717	65.909300	66.6700	+1.069%	10,965	+10.087%
2025-04-23	67.421800	67.4218	65.680000	65.9650	+0.742%	8,903	+11.264%
2025-04-22	64.830000	65.5100	64.830000	65.4794	+2.798%	1,589	+12.089%
2025-04-21	64.574000	64.5740	63.110000	63.6971	-2.042%	4,097	+15.225%
2025-04-17	64.910000	65.4600	64.910000	65.0250	+1.088%	1,317	+12.872%
2025-04-16	65.290000	65.2900	64.210000	64.3250	-0.973%	2,122	+14.100%
2025-04-15	65.170000	65.1700	64.956800	64.9568	+0.397%	355	+12.990%
2025-04-14	64.720000	64.8923	64.700000	64.7000	+1.584%	2,468	+13.439%
2025-04-11	62.000000	63.6910	62.000000	63.6910	+1.065%	2,650	+15.236%
2025-04-10	63.780000	63.7800	61.667500	63.0200	-3.911%	2,788	+16.463%
2025-04-09	59.894000	65.5847	59.894000	65.5847	+7.322%	1,420	+11.909%
2025-04-08	63.960000	64.0783	60.840000	61.1100	-1.382%	7,805	+20.103%
2025-04-07	61.000000	64.0300	61.000000	61.9661	-1.092%	1,314	+18.444%
2025-04-04	63.400000	63.4000	62.407100	62.6500	-5.434%	18,134	+17.151%
2025-04-03	67.557900	67.5579	66.250000	66.2500	-5.833%	2,282	+10.785%
2025-04-02	69.934188	70.3537	69.934188	70.3537	+1.126%	565	+4.323%
2025-04-01	69.190000	69.5700	69.190000	69.5700	-0.129%	302	+5.498%
2025-03-31	68.950000	69.6600	68.925500	69.6600	+0.883%	16,610	+5.362%
2025-03-28	70.285000	70.2850	69.050600	69.0506	-1.762%	218	+6.292%
2025-03-27	70.212000	70.4811	70.212000	70.2894	+0.696%	1,005	+4.418%
2025-03-26	70.140500	70.1405	69.730000	69.8038	+0.020%	2,954	+5.145%
2025-03-25	69.798000	69.7980	69.790000	69.7900	-0.143%	3,431	+5.165%
2025-03-24	69.730000	69.8900	69.537400	69.8900	+1.481%	5,405	+5.015%
2025-03-21	68.870000	69.0100	68.659900	68.8700	-0.352%	4,726	+6.570%
2025-03-20	69.399700	69.3997	69.113300	69.1133	-0.241%	2,640	+6.195%
2025-03-19	68.930000	69.2800	68.805000	69.2800	+0.903%	4,742	+5.940%
2025-03-18	68.870000	68.8700	68.420000	68.6600	-1.166%	5,029	+6.896%
2025-03-17	68.940000	69.6100	68.940000	69.4700	+0.697%	15,367	+5.650%
2025-03-14	67.872500	68.9890	67.872500	68.9890	+2.348%	1,520	+6.387%
2025-03-13	68.440000	68.4400	67.406000	67.4060	-1.005%	2,060	+8.885%
2025-03-12	67.780000	68.0900	67.780000	68.0900	-0.073%	490	+7.791%
2025-03-11	68.420000	68.4200	68.070100	68.1400	-1.046%	1,428	+7.712%
2025-03-10	69.551000	69.6649	68.630100	68.8600	-1.895%	20,011	+6.586%
2025-03-07	69.850000	70.1900	69.125000	70.1900	+0.216%	3,736	+4.566%
2025-03-06	69.867300	70.2519	69.740000	70.0389	-1.187%	3,884	+4.792%
2025-03-05	70.760000	70.9950	70.100000	70.8801	+0.050%	2,289	+3.548%
2025-03-04	72.960000	72.9600	70.844900	70.8449	-2.954%	3,527	+3.600%
2025-03-03	73.850100	74.3500	72.700000	73.0013	-0.840%	7,024	+0.539%
2025-02-28	72.600000	73.6200	72.600000	73.6200	+1.742%	22,284	-0.306%
2025-02-27	72.744800	72.9700	72.320000	72.3594	-0.111%	57,919	+1.431%
2025-02-26	72.812700	73.2150	72.410000	72.4400	-0.276%	3,920	+1.318%
2025-02-25	72.580000	72.6408	72.510000	72.6408	-0.419%	1,505	+1.038%
2025-02-24	72.969400	73.3900	72.946400	72.9464	+0.201%	3,290	+0.615%
2025-02-21	73.685000	73.6850	72.750000	72.8000	-1.261%	1,325	+0.817%
2025-02-20	73.400000	73.7400	73.400000	73.7300	-0.549%	5,222	-0.454%
2025-02-19	74.113800	74.1600	74.100000	74.1373	+0.035%	1,224	-1.001%
2025-02-18	73.350000	74.1117	73.350000	74.1117	+0.892%	2,681	-0.967%
2025-02-14	73.741800	73.7418	73.456400	73.4564	+0.231%	1,552	-0.084%
2025-02-13	72.868100	73.2871	72.786700	73.2871	+0.600%	4,775	+0.147%
2025-02-12	72.820000	72.8839	72.730000	72.8500	-0.830%	2,827	+0.748%
2025-02-11	72.680000	73.4600	72.680000	73.4600	+0.547%	1,058	-0.088%
2025-02-10	73.240000	73.2400	72.994500	73.0600	-0.720%	1,361	+0.459%
2025-02-07	74.180000	74.1800	73.555000	73.5900	-0.246%	4,799	-0.265%
2025-02-06	73.610000	73.7718	73.610000	73.7718	+0.454%	65,493	-0.511%
2025-02-05	73.400000	73.4385	73.400000	73.4385	+0.648%	532	-0.059%
2025-02-04	73.108500	73.2525	72.965900	72.9659	+0.191%	5,451	+0.588%
2025-02-03	72.012700	72.9800	72.012700	72.8265	-1.015%	5,016	+0.781%
2025-01-31	74.009900	74.0099	73.540000	73.5730	-0.492%	1,067	-0.242%
2025-01-30	73.960000	74.0601	73.937100	73.9371	+0.510%	1,123	-0.733%
2025-01-29	73.846200	73.8462	73.548300	73.5620	-0.106%	2,091	-0.227%
2025-01-28	73.813000	73.8130	73.640000	73.6400	-0.498%	1,693	-0.333%
2025-01-27	73.646800	74.0086	73.390100	74.0086	+0.747%	3,179	-0.829%
2025-01-24	73.372900	73.6200	73.290000	73.4600	+0.438%	3,291	-0.088%
2025-01-23	73.060000	73.2900	72.920000	73.1400	+0.625%	76,608	+0.349%
2025-01-22	72.895900	72.8959	72.650000	72.6860	-0.972%	2,899	+0.975%
2025-01-21	73.370000	73.4000	73.370000	73.3995	+0.910%	1,106	-0.006%
2025-01-17	72.650000	72.7600	72.648000	72.7374	+0.664%	980	+0.904%
2025-01-16	71.540000	72.2576	71.540000	72.2576	+0.424%	554	+1.574%
2025-01-15	72.120000	72.1200	71.952500	71.9525	+1.661%	959	+2.005%
2025-01-14	70.777200	70.7772	70.777200	70.7772	+1.368%	210	+3.699%
2025-01-13	69.300000	69.8217	69.300000	69.8217	+1.028%	419	+5.118%
2025-01-10	69.470000	69.4700	68.907100	69.1115	-1.434%	2,520	+6.198%
2025-01-08	69.820000	70.1168	69.758200	70.1168	-0.036%	2,352	+4.675%
2025-01-07	70.500000	70.5345	69.950000	70.1422	-0.230%	1,897	+4.637%
2025-01-06	70.850000	71.3199	70.303900	70.3039	-0.349%	2,997	+4.397%
2025-01-03	69.780000	70.5600	69.670000	70.5500	+0.938%	2,517	+4.033%
2025-01-02	70.220000	70.3700	69.821400	69.8946	-0.100%	13,333	+5.008%
2024-12-31	70.300000	70.3000	69.795000	69.9649	+0.132%	4,680	+4.903%
2024-12-30	69.950000	70.0600	69.310000	69.8727	-0.573%	4,118	+5.041%
2024-12-27	70.310000	70.8700	70.230000	70.2751	-0.909%	7,371	+4.440%
2024-12-26	70.776100	70.9200	70.697200	70.9200	+0.354%	2,114	+3.490%
2024-12-24	70.197000	70.6700	70.040000	70.6700	+0.770%	8,871	+3.856%
2024-12-23	69.560000	70.1300	69.560000	70.1300	+0.484%	4,288	+4.656%
2024-12-20	68.817100	70.1899	68.817100	69.7920	+1.442%	4,643	+5.162%
2024-12-19	69.052600	69.0526	68.800000	68.8000	+0.186%	1,941	+6.679%
2024-12-18	71.130000	71.1300	68.670000	68.6722	-3.397%	1,226	+6.877%
2024-12-17	71.140000	71.1400	71.060000	71.0870	-1.881%	1,875	+3.247%
2024-12-16	72.400000	72.4500	72.400000	72.4500	-0.314%	3,249	+1.304%
2024-12-13	72.631000	72.7600	72.580000	72.6780	-0.375%	1,432	+0.987%
2024-12-12	73.210000	73.3180	72.951500	72.9515	-0.312%	785	+0.608%
2024-12-11	73.160700	73.2458	73.160700	73.1800	-0.041%	2,629	+0.294%
2024-12-10	74.010000	74.0100	73.210000	73.2100	-0.456%	2,524	+0.253%
2024-12-09	73.919100	73.9191	73.545100	73.5451	-1.185%	234	-0.204%
2024-12-06	74.520000	74.5200	74.330000	74.4267	-0.459%	3,059	-1.386%
2024-12-05	75.000400	75.0004	74.770000	74.7700	+0.094%	2,317	-1.839%
2024-12-04	74.520000	74.7000	74.390000	74.7000	-0.187%	3,658	-1.747%
2024-12-03	75.470000	75.4799	74.840000	74.8400	-0.756%	1,463	-1.931%
2024-12-02	76.260000	76.2600	75.410000	75.4100	-0.854%	1,721	-2.672%
2024-11-29	76.059300	76.0593	76.059300	76.0593	+0.091%	64	-3.503%
2024-11-27	76.170000	76.1700	75.990000	75.9900	+0.053%	1,950	-3.415%
2024-11-26	75.930000	75.9500	75.689900	75.9500	+0.087%	6,720	-3.364%
2024-11-25	76.200000	76.2083	75.840000	75.8837	+1.343%	1,624	-3.280%
2024-11-22	74.620000	74.8778	74.620000	74.8778	+1.773%	596	-1.980%
2024-11-21	73.074700	73.5735	73.074700	73.5735	+1.270%	455	-0.243%
2024-11-20	72.340900	72.6510	72.340900	72.6510	+0.207%	255	+1.024%
2024-11-19	72.500000	72.5010	72.500000	72.5010	-0.450%	331	+1.233%
2024-11-18	72.930000	72.9400	72.780000	72.8288	-0.098%	3,247	+0.777%
2024-11-15	72.579000	72.9000	72.579000	72.9000	+0.677%	607	+0.679%
2024-11-14	72.750000	72.7500	72.410000	72.4100	-0.289%	1,057	+1.360%
2024-11-13	73.061900	73.0619	72.620000	72.6200	-0.124%	974	+1.067%
2024-11-12	72.819700	72.8197	72.710000	72.7100	-0.791%	1,058	+0.942%
2024-11-11	73.040000	73.5000	73.040000	73.2900	+1.508%	1,281	+0.143%
2024-11-08	72.119600	72.3300	72.119600	72.2013	+0.270%	867	+1.653%
2024-11-07	72.327700	72.3277	72.006800	72.0068	-1.510%	410	+1.928%
2024-11-06	72.255300	73.1106	72.255300	73.1106	+5.942%	2,638	+0.389%
2024-11-05	68.740000	69.0100	68.740000	69.0100	+0.905%	7,739	+6.354%
2024-11-04	68.630000	68.6300	68.391300	68.3913	-0.633%	505	+7.316%
2024-11-01	69.073000	69.0730	68.827300	68.8273	-0.813%	349	+6.636%
2024-10-31	69.391800	69.3918	69.391800	69.3918	-0.532%	254	+5.769%
2024-10-30	70.140000	70.1400	69.763100	69.7631	+0.564%	1,189	+5.206%
2024-10-29	69.560000	69.5600	69.371800	69.3718	-0.499%	1,048	+5.799%
2024-10-28	69.658300	69.7500	69.658300	69.7200	+1.374%	1,370	+5.271%
2024-10-25	69.780000	69.7809	68.774800	68.7748	-1.631%	1,317	+6.718%
2024-10-24	69.650100	69.9149	69.650100	69.9149	+0.173%	322	+4.978%
2024-10-23	69.725000	69.7943	69.630000	69.7943	+0.135%	894	+5.159%
2024-10-22	69.800000	69.8100	69.700000	69.7000	-0.022%	1,224	+5.301%
2024-10-21	69.715200	69.7152	69.715200	69.7152	-1.566%	126	+5.278%
2024-10-18	70.751300	70.8456	70.750000	70.8246	-0.549%	1,358	+3.629%
2024-10-17	71.090000	71.2500	71.090000	71.2155	+0.436%	1,662	+3.060%
2024-10-16	70.906700	70.9067	70.906700	70.9067	+1.251%	69	+3.509%
2024-10-15	70.120000	70.1500	70.030000	70.0307	+0.529%	720	+4.804%
2024-10-14	69.350000	69.7000	69.120000	69.6620	+0.744%	2,766	+5.359%
2024-10-11	68.900000	69.1474	68.900000	69.1474	+1.735%	488	+6.143%
2024-10-10	67.968400	67.9684	67.968400	67.9684	-0.324%	247	+7.984%
2024-10-09	68.189300	68.1893	68.189300	68.1893	+0.758%	254	+7.634%
2024-10-08	67.775800	67.7758	67.676100	67.6761	-0.183%	610	+8.450%
2024-10-07	68.110000	68.1100	67.640000	67.8000	-0.701%	639	+8.252%
2024-10-04	68.164900	68.2787	68.164900	68.2787	+1.304%	177	+7.493%
2024-10-03	67.399600	67.3996	67.399600	67.3996	-0.368%	7	+8.895%
2024-10-02	67.810000	67.8100	67.484000	67.6486	-0.032%	3,452	+8.494%
2024-10-01	67.730000	67.7300	67.670000	67.6700	-0.724%	385	+8.460%
2024-09-30	68.163300	68.1633	68.163300	68.1633	+0.273%	145	+7.675%
2024-09-27	68.190000	68.1900	67.977400	67.9774	+0.486%	585	+7.970%
2024-09-26	67.648300	67.6483	67.648300	67.6483	+0.810%	205	+8.495%
2024-09-25	67.387100	67.3871	67.104600	67.1046	-1.214%	1,329	+9.374%
2024-09-24	67.950000	67.9500	67.880100	67.9295	+0.011%	976	+8.046%
2024-09-23	67.940000	67.9400	67.922100	67.9221	+0.291%	342	+8.058%
2024-09-20	68.030000	68.0300	67.725200	67.7252	-0.634%	63,661	+8.372%
2024-09-19	68.150000	68.1571	67.580000	68.1571	+1.827%	1,337	+7.685%
2024-09-18	66.830000	66.9341	66.830000	66.9341	+0.160%	230	+9.653%
2024-09-17	66.670000	66.8273	66.670000	66.8273	+0.692%	301	+9.828%
2024-09-16	65.850000	66.3678	65.850000	66.3678	+1.216%	211	+10.588%
2024-09-13	65.010000	65.5704	65.010000	65.5704	+1.984%	948	+11.933%
2024-09-12	64.294800	64.2948	64.294800	64.2948	+0.869%	120	+14.154%
2024-09-11	63.740700	63.7407	63.740700	63.7407	-0.566%	111	+15.146%
2024-09-10	63.300000	64.1033	63.300000	64.1033	-0.785%	2,313	+14.495%
2024-09-09	64.810900	64.8109	64.610600	64.6106	+1.131%	1,807	+13.596%
2024-09-06	63.860000	63.8880	63.860000	63.8880	-1.286%	252	+14.881%
2024-09-05	65.690000	65.6900	64.720000	64.7200	-1.481%	1,142	+13.404%
2024-09-04	65.693000	65.6930	65.693000	65.6930	+0.858%	46	+11.724%
2024-09-03	65.134100	65.1341	65.134100	65.1341	-1.742%	339	+12.683%
2024-08-30	66.289000	66.2890	66.289000	66.2890	+0.789%	4	+10.720%
2024-08-29	66.100000	66.1000	65.770400	65.7704	+0.321%	345	+11.593%
2024-08-28	65.560200	65.5602	65.560200	65.5602	+0.018%	368	+11.951%
2024-08-27	65.560100	65.5601	65.510000	65.5486	-0.163%	400	+11.970%
2024-08-26	65.655800	65.6558	65.655800	65.6558	-0.072%	5	+11.788%
2024-08-23	64.285500	65.7029	64.285500	65.7029	+2.672%	102	+11.707%
2024-08-22	63.992900	63.9929	63.992900	63.9929	-0.250%	64	+14.692%
2024-08-21	63.944000	64.1532	63.944000	64.1532	+0.844%	682	+14.406%
2024-08-20	63.616000	63.6160	63.616000	63.6160	-0.728%	18	+15.372%
2024-08-19	63.850000	64.0823	63.850000	64.0823	+0.890%	540	+14.532%
2024-08-16	63.620000	63.6200	63.517000	63.5170	+0.594%	169	+15.552%
2024-08-15	63.420000	63.4200	63.142000	63.1420	+1.425%	141	+16.238%
2024-08-14	62.140000	62.2600	62.140000	62.2550	+0.083%	388	+17.894%
2024-08-13	62.075000	62.2036	62.075000	62.2036	+1.202%	1,547	+17.992%
2024-08-12	61.430000	61.4650	61.420000	61.4650	-0.927%	672	+19.409%
2024-08-09	62.040000	62.0400	62.040000	62.0400	+0.506%	211	+18.303%
2024-08-08	61.710000	61.8000	61.710000	61.7276	+1.764%	1,008	+18.901%
2024-08-07	60.657600	60.6576	60.657600	60.6576	-0.708%	4	+20.999%
2024-08-06	61.850000	61.8500	61.090000	61.0900	+1.325%	769	+20.142%
2024-08-05	60.560000	60.5600	60.291100	60.2911	-3.020%	289	+21.734%
2024-08-02	62.164000	62.1683	62.164000	62.1683	-3.323%	395	+18.059%
2024-08-01	64.310000	64.3100	64.305300	64.3053	-2.552%	764	+14.135%
2024-07-31	66.180000	66.1800	65.989600	65.9896	+0.560%	468	+11.222%
2024-07-30	65.390000	65.6224	65.380000	65.6224	+0.714%	2,435	+11.844%
2024-07-29	65.400000	65.4000	65.120000	65.1574	-0.039%	490	+12.643%
2024-07-26	65.080000	65.1825	65.080000	65.1825	+1.633%	345	+12.599%
2024-07-25	64.135400	64.1354	64.135400	64.1354	+1.609%	4	+14.438%
2024-07-24	63.120000	63.1200	63.120000	63.1200	-1.218%	50	+16.279%
2024-07-23	63.650000	64.1300	63.190000	63.8985	+0.045%	716	+14.862%
2024-07-22	63.740000	63.8800	63.740000	63.8700	+0.844%	1,219	+14.913%
2024-07-19	63.380000	63.4276	63.310000	63.3352	-0.635%	1,356	+15.883%
2024-07-18	64.490000	64.8700	63.730000	63.7400	-1.057%	2,725	+15.147%
2024-07-17	64.420900	64.4209	64.420900	64.4209	-0.253%	39	+13.930%
2024-07-16	64.584400	64.5844	64.584400	64.5844	+2.317%	93	+13.642%
2024-07-15	63.510100	63.5101	63.121900	63.1219	+1.450%	1,527	+16.275%
2024-07-12	62.295000	62.2950	62.220000	62.2200	+0.758%	1,060	+17.960%
2024-07-11	61.000000	61.7522	61.000000	61.7522	+2.528%	3,857	+18.854%
2024-07-10	59.859900	60.2294	59.859900	60.2294	+1.050%	507	+21.859%
2024-07-09	59.530000	59.6038	59.530000	59.6038	+0.331%	203	+23.138%
2024-07-08	59.380000	59.4073	59.380000	59.4073	+0.075%	415	+23.545%
2024-07-05	59.362500	59.3625	59.362500	59.3625	-1.143%	15	+23.639%
2024-07-03	60.050000	60.0500	60.048900	60.0489	-0.373%	264	+22.225%
2024-07-02	60.090000	60.2738	60.090000	60.2738	+0.440%	342	+21.769%
2024-07-01	60.040000	60.0400	60.010000	60.0100	-0.349%	2,117	+22.305%
2024-06-28	59.980000	60.2300	59.920000	60.2200	+1.598%	4,500	+21.878%
2024-06-27	59.270000	59.2727	59.270000	59.2727	+0.226%	867	+23.826%
2024-06-26	58.920000	59.1400	58.920000	59.1390	+0.072%	2,543	+24.106%
2024-06-25	59.080000	59.1400	58.950000	59.0967	-1.049%	8,598	+24.195%
2024-06-24	59.723200	59.7232	59.723200	59.7232	+0.592%	15	+22.892%
2024-06-21	59.100000	59.3720	59.100000	59.3720	-0.128%	479	+23.619%
2024-06-20	59.448300	59.4483	59.448300	59.4483	+0.109%	24	+23.460%
2024-06-18	59.330000	59.4700	59.250000	59.3836	+0.570%	833	+23.595%
2024-06-17	58.450000	59.0468	58.450000	59.0468	+0.897%	875	+24.300%
2024-06-14	58.370000	58.5300	58.360000	58.5217	-1.025%	1,467	+25.415%
2024-06-13	58.830000	59.1275	58.830000	59.1275	-0.582%	231	+24.130%
2024-06-12	59.865000	59.8650	59.473700	59.4737	+1.310%	309	+23.407%
2024-06-11	59.060000	59.0600	58.668300	58.7048	-1.687%	700	+25.024%
2024-06-10	59.470100	59.7123	59.470100	59.7123	-0.257%	574	+22.914%
2024-06-07	59.866000	59.8660	59.866000	59.8660	-0.155%	95	+22.599%
2024-06-06	60.020000	60.0600	59.900000	59.9591	-0.330%	649	+22.408%
2024-06-05	59.816100	60.1577	59.816100	60.1577	+0.624%	736	+22.004%
2024-06-04	60.434500	60.4345	59.784900	59.7849	-1.400%	1,105	+22.765%
2024-06-03	61.130000	61.1300	60.633900	60.6339	-0.948%	1,201	+21.046%
2024-05-31	60.780000	61.2141	60.770000	61.2141	+1.146%	31,007	+19.899%
2024-05-30	60.380000	60.5206	60.380000	60.5206	+1.321%	2,557	+21.273%
2024-05-29	59.770000	59.7700	59.640000	59.7313	-1.155%	1,285	+22.875%
2024-05-28	60.750000	60.9450	60.429200	60.4292	-0.822%	802	+21.456%
2024-05-24	60.880000	60.9342	60.800000	60.9300	+0.871%	3,542	+20.458%
2024-05-23	60.404100	60.4041	60.404100	60.4041	-1.420%	46	+21.507%
2024-05-22	61.274200	61.2742	61.274200	61.2742	-1.106%	28	+19.781%
2024-05-21	61.820000	61.9593	61.820000	61.9593	+0.012%	1,312	+18.457%
2024-05-20	61.951900	61.9519	61.951900	61.9519	-0.331%	6	+18.471%
2024-05-17	62.090000	62.1577	62.080000	62.1577	+0.190%	989	+18.079%
2024-05-16	62.400000	62.4000	62.040000	62.0400	-0.720%	1,845	+18.303%
2024-05-15	62.400000	62.4900	62.270000	62.4900	+0.660%	1,345	+17.451%
2024-05-14	62.030000	62.0800	61.910000	62.0800	+0.812%	1,424	+18.226%
2024-05-13	62.010000	62.0100	61.580000	61.5800	-0.089%	4,420	+19.186%
2024-05-10	61.634800	61.6348	61.634800	61.6348	+0.222%	84	+19.080%
2024-05-09	61.230000	61.4981	61.230000	61.4981	+0.607%	1,826	+19.345%
2024-05-08	61.127000	61.1270	61.127000	61.1270	+0.507%	61	+20.070%
2024-05-07	60.790000	61.1500	60.790000	60.8185	-0.651%	6,514	+20.679%
2024-05-06	61.217300	61.2173	61.217300	61.2173	+1.131%	67	+19.893%
2024-05-03	60.707500	60.8380	60.532600	60.5326	+1.140%	1,083	+21.249%
2024-05-02	59.850400	59.8504	59.850400	59.8504	+1.036%	86	+22.631%
2024-05-01	59.130000	59.4200	59.130000	59.2369	+0.434%	199,894	+23.901%
2024-04-30	59.300000	59.3000	58.980700	58.9807	-1.707%	610	+24.439%
2024-04-29	59.910000	60.0047	59.870000	60.0047	+0.325%	379	+22.315%
2024-04-26	59.810100	59.8101	59.810100	59.8101	+0.212%	71	+22.713%
2024-04-25	59.184500	59.6838	59.184500	59.6838	-0.633%	107,064	+22.973%
2024-04-24	59.820000	60.0640	59.684600	60.0640	+0.370%	1,780	+22.195%
2024-04-23	59.949800	59.9498	59.842300	59.8423	+0.396%	1,553	+22.647%
2024-04-22	59.500000	59.9075	59.500000	59.6064	+0.946%	643	+23.133%
2024-04-19	58.959900	59.0501	58.925000	59.0479	+0.968%	1,580	+24.297%
2024-04-18	58.870000	58.8700	58.390000	58.4816	+0.208%	5,242	+25.501%
2024-04-17	58.490000	58.5499	58.360100	58.3601	-0.254%	919	+25.762%
2024-04-16	58.500000	58.6268	58.220000	58.5090	-1.065%	1,247	+25.442%
2024-04-15	59.430400	59.4304	58.944000	59.1387	-0.813%	687	+24.107%
2024-04-12	60.010000	60.0100	59.420100	59.6237	-1.290%	748	+23.097%
2024-04-11	60.050000	60.4099	60.050000	60.4029	-0.099%	5,887	+21.509%
2024-04-10	60.380000	60.4630	60.380000	60.4630	-2.393%	440	+21.388%
2024-04-09	61.859500	61.9453	61.515000	61.9453	-0.028%	1,128	+18.484%
2024-04-08	62.102800	62.1990	61.962500	61.9625	+0.276%	3,314	+18.451%
2024-04-05	61.424900	61.7918	61.330000	61.7918	+0.549%	1,816	+18.778%
2024-04-04	62.790000	62.7900	61.400000	61.4547	-0.895%	304,092	+19.429%
2024-04-03	62.050000	62.0800	61.920000	62.0096	+0.552%	3,833	+18.361%
2024-04-02	61.820000	61.8200	61.520000	61.6690	-1.156%	4,713	+19.014%
2024-04-01	62.870000	62.8700	62.390000	62.3900	-1.120%	7,706	+17.639%
2024-03-28	62.910000	63.0966	62.910000	63.0966	+0.770%	1,668	+16.322%
2024-03-27	62.301000	62.6200	62.301000	62.6145	+1.993%	16,300	+17.217%
2024-03-26	61.550000	61.5768	61.391200	61.3912	+0.003%	4,025	+19.553%
2024-03-25	61.510000	61.5100	61.380000	61.3892	+0.109%	868	+19.557%
2024-03-22	61.465000	61.5099	61.322100	61.3221	-1.041%	1,144	+19.688%
2024-03-21	61.967300	61.9673	61.967300	61.9673	+0.840%	86	+18.442%
2024-03-20	60.660000	61.4510	60.660000	61.4510	+1.590%	453	+19.437%
2024-03-19	60.628500	60.6285	60.489400	60.4894	+0.697%	1,131	+21.335%
2024-03-18	60.340000	60.3400	60.070900	60.0709	-0.080%	1,010	+22.181%
2024-03-15	60.100000	60.1191	60.100000	60.1191	+0.222%	333	+22.083%
2024-03-14	60.230000	60.2300	59.985900	59.9859	-1.519%	9,187	+22.354%
2024-03-13	60.910900	60.9109	60.910900	60.9109	+0.287%	56	+20.496%
2024-03-12	60.736700	60.7367	60.736700	60.7367	+0.221%	63	+20.841%
2024-03-11	60.602500	60.6025	60.602500	60.6025	-0.131%	3	+21.109%
2024-03-08	61.230000	61.2300	60.681900	60.6819	-0.167%	2,317	+20.950%
2024-03-07	60.783300	60.7833	60.783300	60.7833	+0.547%	42	+20.749%
2024-03-06	60.452800	60.4528	60.452800	60.4528	-0.107%	71	+21.409%
2024-03-05	60.000000	60.5176	60.000000	60.5176	+0.505%	997	+21.279%
2024-03-04	60.390200	60.3902	60.213500	60.2135	+0.349%	747	+21.891%
2024-03-01	60.004300	60.0043	60.004300	60.0043	+0.025%	23	+22.316%
2024-02-29	60.050000	60.1500	59.810000	59.9896	+0.849%	5,332	+22.346%
2024-02-28	59.484800	59.4848	59.484800	59.4848	-0.427%	101	+23.384%
2024-02-27	59.739600	59.7396	59.739600	59.7396	+0.587%	3	+22.858%

.dark-mode .k0pY5P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k0pY5P{ color: #333333; background-color: white; border: 2px solid #333333; }FOVLiShares Focused Value Factor ETFstock NYSE

FOVL
iShares Focused Value Factor ETF
stock NYSE