Free Trial

iShares Focused Value Factor ETF (FOVL) Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free FOVL Stock Alerts
$61.63
+0.14 (+0.23%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

iShares Focused Value Factor ETF Stock Price Performance

5 Day
Performance
+0.68%
1 Month
Performance
+2.04%
3 Month
Performance
+6.30%
6 Month
Performance
+23.93%
Year-To-Date
Performance
+5.87%
1 Year
Performance
+25.76%
Receive FOVL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares Focused Value Factor ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.
Click on Adam's shiny forehead for more details.

FOVL Stock Chart for Saturday, May, 11, 2024

FOVL Chart by TradingView

iShares Focused Value Factor ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$61.50$61.63
+0.21%		$61.63$61.6384 shs$18.49 million
05/09/2024$61.13$61.50
+0.61%		$61.50$61.231,826 shs$18.45 million
05/08/2024$60.82$61.13
+0.50%		$61.13$61.1361 shs$18.34 million
05/07/2024$61.22$60.82
-0.65%		$61.15$60.796,514 shs$18.25 million
05/06/2024$60.53$61.22
+1.14%		$61.22$61.2267 shs$36.73 million
05/03/2024$59.85$60.53
+1.14%		$60.84$60.531,083 shs$36.32 million
05/02/2024$59.24$59.85
+1.03%		$59.85$59.8586 shs$35.91 million
05/01/2024$58.98$59.24
+0.43%		$59.42$59.13199,894 shs$35.54 million
04/30/2024$60.00$58.98
-1.71%		$59.30$58.98610 shs$35.39 million
04/29/2024$59.81$60.00
+0.33%		$60.00$59.87379 shs$36.00 million
04/26/2024$59.68$59.81
+0.22%		$59.81$59.8171 shs$35.89 million
04/25/2024$60.06$59.68
-0.63%		$59.68$59.18107,064 shs$35.81 million
04/24/2024$59.84$60.06
+0.36%		$60.06$59.681,780 shs$36.04 million
04/23/2024$59.61$59.84
+0.39%		$59.95$59.841,553 shs$35.91 million
04/22/2024$59.05$59.61
+0.95%		$59.91$59.50643 shs$35.77 million
04/19/2024$58.48$59.05
+0.97%		$59.05$58.921,580 shs$20.67 million
04/18/2024$58.36$58.48
+0.21%		$58.87$58.395,242 shs$20.47 million
04/17/2024$58.51$58.36
-0.26%		$58.55$58.36919 shs$20.43 million
04/16/2024$59.14$58.51
-1.06%		$58.63$58.221,247 shs$20.48 million
04/15/2024$59.62$59.14
-0.81%		$59.43$58.94687 shs$20.70 million
04/12/2024$60.40$59.62
-1.29%		$60.01$59.42748 shs$20.87 million
04/11/2024$60.46$60.40
-0.10%		$60.41$60.055,887 shs$21.14 million
04/10/2024$61.95$60.46
-2.41%		$60.46$60.38440 shs$21.16 million
04/09/2024$61.96$61.95
-0.02%		$61.95$61.511,128 shs$21.68 million
04/08/2024$61.79$61.96
+0.27%		$62.20$61.963,314 shs$21.69 million
04/05/2024$61.43$61.79
+0.59%		$61.79$61.331,816 shs$21.63 million
04/04/2024$62.01$61.43
-0.93%		$61.58$61.43304,092 shs$21.50 million
04/03/2024$61.67$62.01
+0.55%		$62.08$61.923,833 shs$21.70 million
04/02/2024$62.61$61.67
-1.50%		$61.82$61.524,713 shs$21.58 million
04/01/2024$63.10$62.61
-0.77%		$62.65$62.617,461 shs$21.91 million
03/29/2024$63.10$63.10$63.10$62.911,668 shs$22.08 million
03/28/2024$62.61$63.10
+0.77%		$63.10$62.911,668 shs$22.08 million
03/27/2024$61.39$62.61
+1.99%		$62.62$62.3016,300 shs$21.92 million
03/26/2024$61.38$61.39
+0.02%		$61.58$61.394,025 shs$21.49 million
03/25/2024$61.32$61.38
+0.09%		$61.38$61.38868 shs$21.48 million
03/22/2024$61.97$61.32
-1.05%		$61.51$61.321,144 shs$21.46 million
03/21/2024$61.45$61.97
+0.85%		$61.97$61.9786 shs$21.69 million
03/20/2024$60.49$61.45
+1.59%		$61.45$60.66453 shs$21.51 million
03/19/2024$60.07$60.49
+0.70%		$60.63$60.491,131 shs$21.17 million
03/18/2024$60.12$60.07
-0.08%		$60.34$60.071,010 shs$21.02 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/15/2024$59.99$60.12
+0.22%		$60.12$60.10333 shs$21.04 million
03/14/2024$60.91$59.99
-1.51%		$60.23$59.999,187 shs$21.00 million
03/13/2024$60.74$60.91
+0.28%		$60.91$60.9156 shs$21.32 million
03/12/2024$60.60$60.74
+0.23%		$60.74$60.7463 shs$21.26 million
03/11/2024$60.68$60.60
-0.13%		$60.60$60.603 shs$21.21 million
03/08/2024$60.78$60.68
-0.16%		$61.23$60.682,317 shs$21.24 million
03/07/2024$60.45$60.78
+0.55%		$60.78$60.7842 shs$21.27 million
03/06/2024$60.52$60.45
-0.12%		$60.45$60.4571 shs$21.16 million
03/05/2024$60.21$60.52
+0.51%		$60.52$60.00997 shs$21.18 million
03/04/2024$60.00$60.21
+0.34%		$60.39$60.21747 shs$21.07 million
03/01/2024$59.99$60.00
+0.02%		$60.00$60.0023 shs$21.00 million
02/29/2024$59.48$59.99
+0.86%		$60.15$59.815,332 shs$21.00 million
02/28/2024$59.74$59.48
-0.44%		$59.48$59.48101 shs$20.82 million
02/27/2024$59.39$59.74
+0.59%		$59.74$59.743 shs$20.91 million
02/26/2024$59.39$59.39
0.00%		$59.39$59.394 shs$20.79 million
02/23/2024$59.13$59.39
+0.44%		$59.39$59.39107 shs$20.79 million
02/22/2024$58.72$59.13
+0.70%		$59.15$59.01903 shs$20.70 million
02/21/2024$58.55$58.72
+0.29%		$58.72$58.53174 shs$20.55 million
02/20/2024$58.80$58.55
-0.42%		$58.55$58.55255 shs$20.49 million
02/19/2024$58.80$58.80
+0.01%		$58.80$58.80100 shs$20.58 million
02/16/2024$59.15$58.80
-0.60%		$58.80$58.80144 shs$20.58 million
02/15/2024$58.05$59.15
+1.90%		$59.15$58.561,712 shs$20.70 million
02/14/2024$57.43$58.05
+1.08%		$58.05$57.81780 shs$20.32 million
02/13/2024$58.83$57.43
-2.38%		$57.51$56.98991 shs$20.10 million
02/12/2024$57.98$58.83
+1.46%		$58.90$58.122,864 shs$20.59 million

Related Companies:
This page (NYSEARCA:FOVL) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Global crypto currency reset (41 major banks signed up)
Stansberry Research