iShares Edge MSCI EM Value Fac
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Jun 2024 |
USD |
50.6 |
50.72 |
50.35 |
50.58 |
50.58 |
+0.52 (+1.04%)
|
4,895 |
| 27 Jun 2024 |
USD |
49.84 |
50.32 |
49.84 |
50.06 |
50.06 |
+0.22 (+0.44%)
|
1,939 |
| 26 Jun 2024 |
USD |
50.27 |
50.36 |
49.84 |
49.84 |
49.84 |
-0.29 (-0.58%)
|
3,518 |
| 25 Jun 2024 |
USD |
50.39 |
50.39 |
50.07 |
50.13 |
50.13 |
-0.29 (-0.58%)
|
6,691 |
| 24 Jun 2024 |
USD |
50.07 |
50.61 |
50.01 |
50.42 |
50.42 |
+0.085 (+0.17%)
|
12,036 |
| 21 Jun 2024 |
USD |
50.51 |
50.57 |
50.27 |
50.335 |
50.335 |
-0.14 (-0.28%)
|
5,067 |
| 20 Jun 2024 |
USD |
50.71 |
51.03 |
50.475 |
50.475 |
50.475 |
-0.265 (-0.52%)
|
10,257 |
| 19 Jun 2024 |
USD |
50.87 |
50.9 |
50.58 |
50.74 |
50.74 |
+0.395 (+0.78%)
|
10,688 |
| 18 Jun 2024 |
USD |
50.12 |
50.44 |
49.99 |
50.345 |
50.345 |
+0.762 (+1.54%)
|
4,300 |
| 17 Jun 2024 |
USD |
49.78 |
49.95 |
49.46 |
49.5825 |
49.5825 |
+0.175 (+0.35%)
|
43,704 |
| 14 Jun 2024 |
USD |
49.755 |
49.755 |
49.25 |
49.4075 |
49.4075 |
+0.158 (+0.32%)
|
10,299 |
| 13 Jun 2024 |
USD |
49.805 |
49.985 |
49.215 |
49.25 |
49.25 |
-0.505 (-1.01%)
|
132,388 |
| 12 Jun 2024 |
USD |
49.395 |
49.9 |
49.3 |
49.755 |
49.755 |
+0.825 (+1.69%)
|
11,123 |
| 11 Jun 2024 |
USD |
50 |
50 |
48.93 |
48.93 |
48.93 |
-0.502 (-1.02%)
|
14,912 |
| 10 Jun 2024 |
USD |
49.45 |
49.68 |
49.015 |
49.4325 |
49.4325 |
+0.03 (+0.06%)
|
194,516 |
| 7 Jun 2024 |
USD |
49.78 |
49.945 |
49.3 |
49.4025 |
49.4025 |
-0.102 (-0.21%)
|
47,853 |
| 6 Jun 2024 |
USD |
49.505 |
49.575 |
49.325 |
49.505 |
49.505 |
+0.215 (+0.44%)
|
16,985 |
| 5 Jun 2024 |
USD |
49.085 |
49.33 |
48.965 |
49.29 |
49.29 |
+0.733 (+1.51%)
|
796 |
| 4 Jun 2024 |
USD |
50 |
50 |
48.485 |
48.5575 |
48.5575 |
-0.927 (-1.87%)
|
3,286 |
| 3 Jun 2024 |
USD |
49.565 |
49.965 |
49.47 |
49.485 |
49.485 |
+0.738 (+1.51%)
|
7,042 |
| 31 May 2024 |
USD |
49.345 |
49.345 |
48.7475 |
48.7475 |
48.7475 |
-0.61 (-1.24%)
|
3,901 |
| 30 May 2024 |
USD |
49.26 |
49.39 |
49.03 |
49.3575 |
49.3575 |
-0.147 (-0.30%)
|
1,643 |
| 29 May 2024 |
USD |
50.16 |
50.16 |
49.505 |
49.505 |
49.505 |
-0.89 (-1.77%)
|
2,407 |
| 28 May 2024 |
USD |
50.37 |
50.72 |
50.09 |
50.395 |
50.395 |
+0.225 (+0.45%)
|
13,509 |
| 24 May 2024 |
USD |
49.885 |
50.35 |
49.885 |
50.17 |
50.17 |
-0.035 (-0.07%)
|
7,669 |
| 23 May 2024 |
USD |
50.78 |
50.78 |
50.205 |
50.205 |
50.205 |
-0.685 (-1.35%)
|
12,072 |
| 22 May 2024 |
USD |
51.13 |
51.13 |
50.86 |
50.89 |
50.89 |
+0.07 (+0.14%)
|
1,096 |
| 21 May 2024 |
USD |
50.64 |
50.82 |
50.52 |
50.82 |
50.82 |
+0.29 (+0.57%)
|
8,490 |
| 20 May 2024 |
USD |
50.76 |
50.76 |
50.19 |
50.53 |
50.53 |
-0.07 (-0.14%)
|
2,404 |
| 17 May 2024 |
USD |
49.935 |
50.6 |
49.935 |
50.6 |
50.6 |
+0.235 (+0.47%)
|
1,904 |
