iShares Edge MSCI EM Value Fac
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 May 2023 |
USD |
39.805 |
39.82 |
39.6 |
39.82 |
39.82 |
+0.422 (+1.07%)
|
1,465 |
| 4 May 2023 |
USD |
39.685 |
39.685 |
39.38 |
39.3975 |
39.3975 |
+0.27 (+0.69%)
|
4,508 |
| 3 May 2023 |
USD |
38.95 |
39.135 |
38.95 |
39.1275 |
39.1275 |
+0.165 (+0.42%)
|
4,182 |
| 2 May 2023 |
USD |
39.535 |
39.535 |
38.9625 |
38.9625 |
38.9625 |
-0.53 (-1.34%)
|
4,879 |
| 28 Apr 2023 |
USD |
39.375 |
39.57 |
39.26 |
39.4925 |
39.4925 |
+0.11 (+0.28%)
|
2,080 |
| 27 Apr 2023 |
USD |
39.255 |
39.395 |
39.22 |
39.3825 |
39.3825 |
+0.295 (+0.75%)
|
2,815 |
| 26 Apr 2023 |
USD |
39.12 |
39.1596 |
38.97 |
39.0875 |
39.0875 |
+0.08 (+0.21%)
|
3,449 |
| 25 Apr 2023 |
USD |
39.285 |
39.31 |
38.975 |
39.0075 |
39.0075 |
-0.312 (-0.79%)
|
3,027 |
| 24 Apr 2023 |
USD |
39.46 |
39.51 |
39.32 |
39.32 |
39.32 |
-0.138 (-0.35%)
|
10,313 |
| 21 Apr 2023 |
USD |
39.61 |
39.6493 |
39.39 |
39.4575 |
39.4575 |
-0.54 (-1.35%)
|
2,598 |
| 20 Apr 2023 |
USD |
39.915 |
40.055 |
39.885 |
39.9975 |
39.9975 |
+0.102 (+0.26%)
|
1,349 |
| 19 Apr 2023 |
USD |
40 |
40.165 |
39.895 |
39.895 |
39.895 |
-0.35 (-0.87%)
|
498 |
| 18 Apr 2023 |
USD |
40.245 |
40.45 |
40.19 |
40.245 |
40.245 |
+0.193 (+0.48%)
|
3,992 |
| 17 Apr 2023 |
USD |
40.48 |
40.5 |
40.045 |
40.0525 |
40.0525 |
+0.302 (+0.76%)
|
3,250 |
| 14 Apr 2023 |
USD |
40.215 |
40.215 |
39.75 |
39.75 |
39.75 |
-0.245 (-0.61%)
|
1,333 |
| 13 Apr 2023 |
USD |
39.92 |
40.075 |
39.795 |
39.995 |
39.995 |
+0.41 (+1.04%)
|
5,537 |
| 12 Apr 2023 |
USD |
40 |
40 |
39.585 |
39.585 |
39.585 |
+0.113 (+0.29%)
|
1,649 |
| 11 Apr 2023 |
USD |
39.21 |
39.575 |
39.0503 |
39.4725 |
39.4725 |
+0.782 (+2.02%)
|
12,354 |
| 6 Apr 2023 |
USD |
38.675 |
38.71 |
38.58 |
38.69 |
38.69 |
+0.037 (+0.10%)
|
8,187 |
| 5 Apr 2023 |
USD |
39.23 |
39.265 |
38.6525 |
38.6525 |
38.6525 |
-0.343 (-0.88%)
|
2,440 |
| 4 Apr 2023 |
USD |
38.875 |
39.075 |
38.86 |
38.995 |
38.995 |
+0.122 (+0.32%)
|
3,140 |
| 3 Apr 2023 |
USD |
38.825 |
38.985 |
38.81 |
38.8725 |
38.8725 |
-0.092 (-0.24%)
|
3,895 |
| 31 Mar 2023 |
USD |
38.88 |
39.04 |
38.83 |
38.965 |
38.965 |
-0.037 (-0.10%)
|
3,104 |
| 30 Mar 2023 |
USD |
38.835 |
39.005 |
38.805 |
39.0025 |
39.0025 |
+0.338 (+0.87%)
|
9,767 |
| 29 Mar 2023 |
USD |
38.485 |
38.7 |
38.485 |
38.665 |
38.665 |
+0.253 (+0.66%)
|
3,898 |
| 28 Mar 2023 |
USD |
38.285 |
38.4125 |
38.28 |
38.4125 |
38.4125 |
+0.568 (+1.50%)
|
4,746 |
| 27 Mar 2023 |
USD |
37.9 |
37.97 |
37.79 |
37.845 |
37.845 |
-0.098 (-0.26%)
|
4,841 |
| 24 Mar 2023 |
USD |
38.325 |
38.35 |
37.745 |
37.9425 |
37.9425 |
-0.922 (-2.37%)
|
8,620 |
| 23 Mar 2023 |
USD |
38.505 |
38.905 |
38.505 |
38.865 |
38.865 |
+0.69 (+1.81%)
|
713 |
| 22 Mar 2023 |
USD |
38.09 |
38.195 |
38.09 |
38.175 |
38.175 |
+0.365 (+0.97%)
|
1,757 |
