iShares Focused Value Factor ETF (FOVL)

Historical Prices For iShares Focused Value Factor ETF (FOVL)

Date Range:

2025-03-15 - 2025-06-15

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	71.22	71.22	70.05	70.05	1,718	70.05
6/12/2025	70.70	71.24	70.66	71.24	17,523	71.24
6/11/2025	71.42	71.48	70.74	70.85	14,123	70.85
6/10/2025	71.00	71.40	71.00	71.29	3,726	71.29
6/09/2025	70.98	71.37	70.92	70.93	3,810	70.93
6/06/2025	70.82	70.97	70.65	70.97	2,162	70.97
6/05/2025	69.89	70.19	69.81	69.90	1,830	69.90
6/04/2025	70.47	70.69	70.00	70.00	4,467	70.00
6/03/2025	69.78	70.76	69.78	70.66	1,148	70.66
6/02/2025	69.43	70.18	69.43	70.18	1,285	70.18
5/30/2025	70.17	70.50	70.17	70.38	1,294	70.38
5/29/2025	70.36	70.43	70.10	70.43	1,714	70.43
5/28/2025	70.59	70.59	70.08	70.08	2,040	70.08
5/27/2025	70.16	70.86	70.16	70.86	1,886	70.86
5/23/2025	68.98	69.53	68.98	69.53	938	69.53
5/22/2025	69.48	69.90	69.19	69.58	6,300	69.58
5/21/2025	71.23	71.23	69.81	69.81	506	69.81
5/20/2025	71.89	71.89	71.58	71.58	1,005	71.58
5/19/2025	71.61	71.80	71.50	71.80	3,526	71.80
5/16/2025	71.53	71.90	71.53	71.79	3,325	71.79
5/15/2025	70.73	71.06	70.64	71.05	3,107	71.05
5/14/2025	71.18	71.18	70.47	70.55	2,939	70.55
5/13/2025	71.10	71.24	71.00	71.00	3,737	71.00
5/12/2025	71.27	71.27	70.65	70.92	6,488	70.92
5/09/2025	69.28	69.30	69.12	69.23	3,124	69.23
5/08/2025	69.13	69.59	69.13	69.22	2,954	69.22
5/07/2025	68.66	68.69	68.24	68.34	3,221	68.34
5/06/2025	68.00	68.17	67.95	67.95	1,137	67.95
5/05/2025	68.28	68.70	68.21	68.27	3,952	68.27
5/02/2025	67.88	68.43	67.88	68.43	8,613	68.43
5/01/2025	67.28	67.31	66.91	66.92	3,656	66.92
4/30/2025	66.39	66.80	66.18	66.75	4,670	66.75
4/29/2025	66.49	67.25	66.49	67.18	4,707	67.18
4/28/2025	66.56	66.86	66.28	66.80	10,171	66.80
4/25/2025	66.43	66.43	66.00	66.28	9,029	66.28
4/24/2025	65.91	66.77	65.91	66.67	10,965	66.67
4/23/2025	67.42	67.42	65.68	65.97	8,903	65.97
4/22/2025	64.83	65.51	64.83	65.48	1,589	65.48
4/21/2025	64.57	64.57	63.11	63.70	4,097	63.70
4/17/2025	64.91	65.46	64.91	65.03	1,317	65.03
4/16/2025	65.29	65.29	64.21	64.33	2,122	64.33
4/15/2025	65.17	65.17	64.96	64.96	355	64.96
4/14/2025	64.72	64.89	64.70	64.70	2,468	64.70
4/11/2025	62.00	63.69	62.00	63.69	2,650	63.69
4/10/2025	63.78	63.78	61.67	63.02	2,788	63.02
4/09/2025	59.89	65.58	59.89	65.58	1,420	65.58
4/08/2025	63.96	64.08	60.84	61.11	7,805	61.11
4/07/2025	61.00	62.34	61.00	61.97	1,314	61.97
4/04/2025	63.40	63.40	62.41	62.65	18,134	62.65
4/03/2025	67.56	67.56	66.25	66.25	2,282	66.25
4/02/2025	69.93	70.35	69.93	70.35	565	70.35
4/01/2025	69.19	69.57	69.19	69.57	302	69.57
3/31/2025	68.95	69.66	68.93	69.66	16,610	69.66
3/28/2025	70.28	70.28	69.05	69.05	218	69.05
3/27/2025	70.21	70.48	70.21	70.29	1,005	70.29
3/26/2025	70.14	70.14	69.73	69.80	2,954	69.80
3/25/2025	69.80	69.80	69.79	69.79	3,431	69.79
3/24/2025	69.73	69.89	69.54	69.89	5,405	69.89
3/21/2025	68.87	69.01	68.66	68.87	4,726	68.87
3/20/2025	69.40	69.40	69.11	69.11	2,640	69.11
3/19/2025	68.93	69.28	68.81	69.28	4,742	69.28
3/18/2025	68.87	68.87	68.42	68.66	5,029	68.66
3/17/2025	68.94	69.61	68.94	69.47	15,367	68.87