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 |
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 |
21 Mar 2023 |
USD |
37.875 |
37.945 |
37.81 |
37.81 |
37.81 |
+0.013 (+0.03%)
|
996 |
20 Mar 2023 |
USD |
38.35 |
38.35 |
37.41 |
37.7975 |
37.7975 |
-0.025 (-0.07%)
|
1,366 |
17 Mar 2023 |
USD |
38.23 |
38.23 |
37.755 |
37.8225 |
37.8225 |
+0.055 (+0.15%)
|
805 |
16 Mar 2023 |
USD |
37.695 |
37.7675 |
37.42 |
37.7675 |
37.7675 |
+0.73 (+1.97%)
|
399 |
15 Mar 2023 |
USD |
38.06 |
38.065 |
37.0375 |
37.0375 |
37.0375 |
-0.925 (-2.44%)
|
15,297 |
14 Mar 2023 |
USD |
37.725 |
38.08 |
37.62 |
37.9625 |
37.9625 |
-0.22 (-0.58%)
|
2,293 |
13 Mar 2023 |
USD |
38.07 |
38.31 |
38 |
38.1825 |
38.1825 |
-0.14 (-0.37%)
|
1,636 |
10 Mar 2023 |
USD |
37.82 |
38.39 |
37.82 |
38.3225 |
38.3225 |
-0.19 (-0.49%)
|
1,706 |
9 Mar 2023 |
USD |
38.7 |
38.705 |
38.5 |
38.5125 |
38.5125 |
-0.403 (-1.03%)
|
1,075 |
8 Mar 2023 |
USD |
38.71 |
38.95 |
38.55 |
38.915 |
38.915 |
+0.115 (+0.30%)
|
11,851 |
7 Mar 2023 |
USD |
39.345 |
39.345 |
38.77 |
38.8 |
38.8 |
-0.52 (-1.32%)
|
1,739 |
6 Mar 2023 |
USD |
39.24 |
39.415 |
39.15 |
39.32 |
39.32 |
+0.198 (+0.50%)
|
3,883 |
3 Mar 2023 |
USD |
39.11 |
39.1225 |
39.025 |
39.1225 |
39.1225 |
+0.23 (+0.59%)
|
6,760 |
2 Mar 2023 |
USD |
38.45 |
38.8925 |
38.45 |
38.8925 |
38.8925 |
+0.343 (+0.89%)
|
667 |
1 Mar 2023 |
USD |
38.745 |
38.775 |
38.4351 |
38.55 |
38.55 |
+0.482 (+1.27%)
|
2,583 |
28 Feb 2023 |
USD |
37.95 |
38.15 |
37.95 |
38.0675 |
38.0675 |
-0.115 (-0.30%)
|
1,353 |