iShares Focused Value Factor ETF (FOVL)

FOVL
🏛️ Vereinigte Staaten →
73.40
Letzte Aktualisierung: 2025-08-18
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-08-18 73.38 73.40 73.38 73.40 0.0M
2025-08-15 73.35 73.39 73.35 73.38 0.0M
2025-08-14 73.32 73.40 73.32 73.37 0.0M
2025-08-13 73.33 73.47 73.33 73.36 0.0M
2025-08-12 72.60 73.37 72.60 73.37 0.0M
2025-08-11 72.19 72.21 71.89 71.89 0.0M
2025-08-08 71.92 72.18 71.92 72.07 0.0M
2025-08-07 72.04 72.04 71.47 71.63 0.0M
2025-08-06 72.13 72.17 71.99 71.99 0.0M
2025-08-05 71.71 72.02 71.71 72.02 0.0M
2025-08-04 71.15 71.70 71.15 71.70 0.0M
2025-08-01 71.12 71.12 70.54 70.67 0.0M
2025-07-31 71.87 71.97 71.60 71.60 0.0M
2025-07-30 72.71 72.71 72.17 72.17 0.0M
2025-07-29 72.90 72.93 72.69 72.69 0.0M
2025-07-28 73.15 73.15 72.91 72.91 0.0M
2025-07-25 72.84 73.14 72.84 73.14 0.0M
2025-07-24 73.20 73.20 72.79 72.79 0.0M
2025-07-23 73.44 73.44 73.34 73.41 0.0M
2025-07-22 72.19 72.96 72.19 72.96 0.0M
2025-07-21 72.41 72.71 71.98 71.98 0.0M
2025-07-18 72.55 72.55 72.10 72.36 0.0M
2025-07-17 71.67 72.40 71.67 72.40 0.0M
2025-07-16 71.66 71.85 71.49 71.69 0.0M
2025-07-15 72.11 72.11 71.41 71.41 0.0M
2025-07-14 72.66 72.95 72.66 72.95 0.0M
2025-07-11 72.57 72.57 72.57 72.57 0.0M
2025-07-10 72.88 73.13 72.50 72.97 0.0M
2025-07-09 73.30 73.30 72.49 72.72 0.0M
2025-07-08 72.75 73.07 72.75 72.75 0.0M
2025-07-07 73.29 73.41 72.62 72.63 0.0M
2025-07-03 73.45 73.61 73.44 73.48 0.0M
2025-07-02 72.78 73.08 72.78 73.06 0.0M
2025-07-01 72.50 73.01 72.50 72.97 0.0M
2025-06-30 71.74 71.99 71.72 71.99 0.0M
2025-06-27 71.23 71.92 71.23 71.60 0.0M
2025-06-26 71.00 71.40 71.00 71.40 0.0M
2025-06-25 70.80 70.85 70.53 70.53 0.0M
2025-06-24 71.27 71.51 71.20 71.29 0.0M
2025-06-23 70.38 70.87 69.79 70.87 0.0M
2025-06-20 70.18 70.28 69.80 69.91 0.0M
2025-06-18 69.96 70.08 69.79 69.79 0.0M
2025-06-17 69.98 69.98 69.35 69.47 0.0M
2025-06-16 70.23 70.62 70.07 70.07 0.0M
2025-06-13 71.22 71.22 70.05 70.05 0.0M
2025-06-12 70.70 71.24 70.66 71.24 0.0M
2025-06-11 71.42 71.48 70.74 70.85 0.0M
2025-06-10 71.00 71.40 71.00 71.29 0.0M
2025-06-09 70.98 71.37 70.92 70.93 0.0M
2025-06-06 70.82 70.97 70.65 70.97 0.0M
2025-06-05 69.89 70.19 69.81 69.90 0.0M
2025-06-04 70.47 70.69 70.01 70.01 0.0M
2025-06-03 69.78 70.76 69.78 70.66 0.0M
2025-06-02 69.43 70.18 69.43 70.18 0.0M
2025-05-30 70.17 70.50 70.17 70.38 0.0M
2025-05-29 70.36 70.43 70.10 70.43 0.0M
2025-05-28 70.59 70.59 70.08 70.08 0.0M
2025-05-27 70.16 70.86 70.16 70.86 0.0M
2025-05-23 68.98 69.53 68.98 69.53 0.0M
2025-05-22 69.48 69.90 69.19 69.58 0.0M
2025-05-21 71.23 71.23 69.81 69.81 0.0M
2025-05-20 71.89 71.89 71.58 71.58 0.0M
2025-05-19 71.61 71.80 71.50 71.80 0.0M
2025-05-16 71.53 71.90 71.53 71.79 0.0M
2025-05-15 70.73 71.06 70.64 71.05 0.0M
2025-05-14 71.18 71.18 70.47 70.55 0.0M
2025-05-13 71.10 71.24 71.01 71.01 0.0M
2025-05-12 71.27 71.27 70.65 70.92 0.0M
2025-05-09 69.28 69.30 69.12 69.23 0.0M
2025-05-08 69.13 69.59 69.13 69.22 0.0M
2025-05-07 68.66 68.69 68.24 68.34 0.0M
2025-05-06 68.00 68.17 67.95 67.95 0.0M
2025-05-05 68.28 68.70 68.21 68.27 0.0M
2025-05-02 67.88 68.43 67.88 68.43 0.0M
2025-05-01 67.28 67.31 66.91 66.92 0.0M
2025-04-30 66.39 66.80 66.18 66.75 0.0M
2025-04-29 66.49 67.25 66.49 67.18 0.0M
2025-04-28 66.56 66.86 66.28 66.80 0.0M
2025-04-25 66.43 66.43 66.00 66.28 0.0M
2025-04-24 65.91 66.77 65.91 66.67 0.0M
2025-04-23 67.42 67.42 65.68 65.97 0.0M
2025-04-22 64.83 65.51 64.83 65.48 0.0M
2025-04-21 64.57 64.57 63.11 63.70 0.0M
2025-04-17 64.91 65.46 64.91 65.03 0.0M
2025-04-16 65.29 65.29 64.21 64.33 0.0M
2025-04-15 65.17 65.17 64.96 64.96 0.0M
2025-04-14 64.72 64.89 64.70 64.70 0.0M
2025-04-11 62.00 63.69 62.00 63.69 0.0M
2025-04-10 63.78 63.78 61.67 63.02 0.0M
2025-04-09 59.89 65.58 59.89 65.58 0.0M
2025-04-08 63.96 64.08 60.84 61.11 0.0M
2025-04-07 61.00 64.03 61.00 61.97 0.0M
2025-04-04 63.40 63.40 62.41 62.65 0.0M
2025-04-03 67.56 67.56 66.25 66.25 0.0M
2025-04-02 69.93 70.35 69.93 70.35 0.0M
2025-04-01 69.19 69.57 69.19 69.57 0.0M
2025-03-31 68.95 69.66 68.93 69.66 0.0M
2025-03-28 70.29 70.29 69.05 69.05 0.0M
2025-03-27 70.21 70.48 70.21 70.29 0.0M
2025-03-26 70.14 70.14 69.73 69.80 0.0M
2025-03-25 69.80 69.80 69.79 69.79 0.0M
2025-03-24 69.73 69.89 69.54 69.89 0.0M
2025-03-21 68.87 69.01 68.66 68.87 0.0M
2025-03-20 69.40 69.40 69.11 69.11 0.0M
2025-03-19 68.93 69.28 68.81 69.28 0.0M
2025-03-18 68.87 68.87 68.42 68.66 0.0M
2025-03-17 68.94 69.61 68.94 69.47 0.0M
2025-03-14 67.87 68.99 67.87 68.99 0.0M
2025-03-13 68.44 68.44 67.41 67.41 0.0M
2025-03-12 67.78 68.09 67.78 68.09 0.0M
2025-03-11 68.42 68.42 68.07 68.14 0.0M
2025-03-10 69.55 69.66 68.63 68.86 0.0M
2025-03-07 69.85 70.19 69.13 70.19 0.0M
2025-03-06 69.87 70.25 69.74 70.04 0.0M
2025-03-05 70.76 71.00 70.10 70.88 0.0M
2025-03-04 72.96 72.96 70.84 70.84 0.0M
2025-03-03 73.85 74.35 72.70 73.00 0.0M
2025-02-28 72.60 73.62 72.60 73.62 0.0M
2025-02-27 72.74 72.97 72.32 72.36 0.1M
2025-02-26 72.81 73.22 72.41 72.44 0.0M
2025-02-25 72.58 72.64 72.51 72.64 0.0M
2025-02-24 72.97 73.39 72.95 72.95 0.0M
2025-02-21 73.69 73.69 72.75 72.80 0.0M
2025-02-20 73.40 73.74 73.40 73.73 0.0M
2025-02-19 74.11 74.16 74.10 74.14 0.0M
2025-02-18 73.35 74.11 73.35 74.11 0.0M
2025-02-14 73.74 73.74 73.46 73.46 0.0M
2025-02-13 72.87 73.29 72.79 73.29 0.0M
2025-02-12 72.82 72.88 72.73 72.85 0.0M
2025-02-11 72.68 73.46 72.68 73.46 0.0M
2025-02-10 73.24 73.24 72.99 73.06 0.0M
2025-02-07 74.18 74.18 73.56 73.59 0.0M
2025-02-06 73.61 73.77 73.61 73.77 0.1M
2025-02-05 73.40 73.44 73.40 73.44 0.0M
2025-02-04 73.11 73.25 72.97 72.97 0.0M
2025-02-03 72.01 72.98 72.01 72.83 0.0M
2025-01-31 74.01 74.01 73.54 73.57 0.0M
2025-01-30 73.96 74.06 73.94 73.94 0.0M
2025-01-29 73.85 73.85 73.55 73.56 0.0M
2025-01-28 73.81 73.81 73.64 73.64 0.0M
2025-01-27 73.65 74.01 73.39 74.01 0.0M
2025-01-24 73.37 73.62 73.29 73.46 0.0M
2025-01-23 73.06 73.29 72.92 73.14 0.1M
2025-01-22 72.90 72.90 72.65 72.69 0.0M
2025-01-21 73.37 73.40 73.37 73.40 0.0M
2025-01-17 72.65 72.76 72.65 72.74 0.0M
2025-01-16 71.54 72.26 71.54 72.26 0.0M
2025-01-15 72.12 72.12 71.95 71.95 0.0M
2025-01-14 70.78 70.78 70.78 70.78 0.0M
2025-01-13 69.30 69.82 69.30 69.82 0.0M
2025-01-10 69.47 69.47 68.91 69.11 0.0M
2025-01-08 69.82 70.12 69.76 70.12 0.0M
2025-01-07 70.50 70.53 69.95 70.14 0.0M
2025-01-06 70.85 71.32 70.30 70.30 0.0M
2025-01-03 69.78 70.56 69.67 70.55 0.0M
2025-01-02 70.22 70.37 69.82 69.89 0.0M