iShares Focused Value Factor ETF (FOVL)

Historical Prices For iShares Focused Value Factor ETF (FOVL)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	73.45	73.61	73.44	73.48	2,173	73.48
7/02/2025	72.78	73.08	72.78	73.06	2,925	73.06
7/01/2025	72.50	73.01	72.50	72.96	1,462	72.96
6/30/2025	71.74	71.99	71.72	71.99	3,688	71.99
6/27/2025	71.23	71.92	71.23	71.60	2,913	71.60
6/26/2025	71.00	71.40	71.00	71.40	2,018	71.40
6/25/2025	70.80	70.85	70.53	70.53	5,699	70.53
6/24/2025	71.27	71.51	71.20	71.29	4,690	71.29
6/23/2025	70.38	70.87	69.79	70.87	9,402	70.87
6/20/2025	70.18	70.28	69.80	69.91	8,764	69.91
6/18/2025	69.96	70.08	69.79	69.79	4,553	69.79
6/17/2025	69.98	69.98	69.35	69.47	13,110	69.47
6/16/2025	70.22	70.62	70.07	70.07	3,393	70.07
6/13/2025	71.22	71.22	70.05	70.05	1,718	69.65
6/12/2025	70.70	71.24	70.66	71.24	17,523	70.83
6/11/2025	71.42	71.48	70.74	70.85	14,123	70.44
6/10/2025	71.00	71.40	71.00	71.29	3,726	70.88
6/09/2025	70.98	71.37	70.92	70.93	3,810	70.53
6/06/2025	70.82	70.97	70.65	70.97	2,162	70.57
6/05/2025	69.89	70.19	69.81	69.90	1,830	69.50
6/04/2025	70.47	70.69	70.00	70.00	4,467	69.60
6/03/2025	69.78	70.76	69.78	70.66	1,148	70.26
6/02/2025	69.43	70.18	69.43	70.18	1,285	69.78
5/30/2025	70.17	70.50	70.17	70.38	1,294	69.98
5/29/2025	70.36	70.43	70.10	70.43	1,714	70.02
5/28/2025	70.59	70.59	70.08	70.08	2,040	69.68
5/27/2025	70.16	70.86	70.16	70.86	1,886	70.45
5/23/2025	68.98	69.53	68.98	69.53	938	69.13
5/22/2025	69.48	69.90	69.19	69.58	6,300	69.18
5/21/2025	71.23	71.23	69.81	69.81	506	69.41
5/20/2025	71.89	71.89	71.58	71.58	1,005	71.17
5/19/2025	71.61	71.80	71.50	71.80	3,526	71.39
5/16/2025	71.53	71.90	71.53	71.79	3,325	71.38
5/15/2025	70.73	71.06	70.64	71.05	3,107	70.64
5/14/2025	71.18	71.18	70.47	70.55	2,939	70.14
5/13/2025	71.10	71.24	71.00	71.00	3,737	70.60
5/12/2025	71.27	71.27	70.65	70.92	6,488	70.51
5/09/2025	69.28	69.30	69.12	69.23	3,124	68.84
5/08/2025	69.13	69.59	69.13	69.22	2,954	68.82
5/07/2025	68.66	68.69	68.24	68.34	3,221	67.95
5/06/2025	68.00	68.17	67.95	67.95	1,137	67.56
5/05/2025	68.28	68.70	68.21	68.27	3,952	67.88
5/02/2025	67.88	68.43	67.88	68.43	8,613	68.04
5/01/2025	67.28	67.31	66.91	66.92	3,656	66.53
4/30/2025	66.39	66.80	66.18	66.75	4,670	66.37
4/29/2025	66.49	67.25	66.49	67.18	4,707	66.80
4/28/2025	66.56	66.86	66.28	66.80	10,171	66.42
4/25/2025	66.43	66.43	66.00	66.28	9,029	65.90
4/24/2025	65.91	66.77	65.91	66.67	10,965	66.29
4/23/2025	67.42	67.42	65.68	65.97	8,903	65.59
4/22/2025	64.83	65.51	64.83	65.48	1,589	65.10
4/21/2025	64.57	64.57	63.11	63.70	4,097	63.33
4/17/2025	64.91	65.46	64.91	65.03	1,317	64.65
4/16/2025	65.29	65.29	64.21	64.33	2,122	63.96
4/15/2025	65.17	65.17	64.96	64.96	355	64.58
4/14/2025	64.72	64.89	64.70	64.70	2,468	64.33
4/11/2025	62.00	63.69	62.00	63.69	2,650	63.33
4/10/2025	63.78	63.78	61.67	63.02	2,788	62.66
4/09/2025	59.89	65.58	59.89	65.58	1,420	65.21
4/08/2025	63.96	64.08	60.84	61.11	7,805	60.76
4/07/2025	61.00	62.34	61.00	61.97	1,314	61.61