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 |
| 27 Feb 2023 |
USD |
38.085 |
38.33 |
37.995 |
38.1825 |
38.1825 |
+0.152 (+0.40%)
|
2,227 |
| 24 Feb 2023 |
USD |
38.5 |
38.5 |
38.03 |
38.03 |
38.03 |
-0.713 (-1.84%)
|
2,745 |
| 23 Feb 2023 |
USD |
38.87 |
39.035 |
38.7062 |
38.7425 |
38.7425 |
+0.23 (+0.60%)
|
325 |
| 22 Feb 2023 |
USD |
38.575 |
38.65 |
38.445 |
38.5125 |
38.5125 |
-0.412 (-1.06%)
|
9,194 |
| 21 Feb 2023 |
USD |
39.245 |
39.245 |
38.91 |
38.925 |
38.925 |
-0.278 (-0.71%)
|
1,900 |
| 20 Feb 2023 |
USD |
39.245 |
39.245 |
39.2025 |
39.2025 |
39.2025 |
+0.532 (+1.38%)
|
21 |
| 17 Feb 2023 |
USD |
38.98 |
38.98 |
38.59 |
38.67 |
38.67 |
-0.325 (-0.83%)
|
2,741 |
| 16 Feb 2023 |
USD |
39.35 |
39.35 |
38.74 |
38.995 |
38.995 |
+0.25 (+0.65%)
|
4,396 |
| 15 Feb 2023 |
USD |
38.815 |
38.92 |
38.6 |
38.745 |
38.745 |
-0.345 (-0.88%)
|
7,760 |
| 14 Feb 2023 |
USD |
39.2 |
39.37 |
39.09 |
39.09 |
39.09 |
-0.072 (-0.19%)
|
897 |
| 13 Feb 2023 |
USD |
39.05 |
39.1625 |
38.8 |
39.1625 |
39.1625 |
+0.307 (+0.79%)
|
268 |
| 10 Feb 2023 |
USD |
39 |
39.0046 |
38.625 |
38.855 |
38.855 |
-0.393 (-1.00%)
|
12,661 |
| 9 Feb 2023 |
USD |
39.48 |
39.565 |
39.2475 |
39.2475 |
39.2475 |
+0.325 (+0.83%)
|
1,140 |
| 8 Feb 2023 |
USD |
39.255 |
39.255 |
38.88 |
38.9225 |
38.9225 |
+0.048 (+0.12%)
|
770 |
| 7 Feb 2023 |
USD |
39 |
39.0716 |
38.875 |
38.875 |
38.875 |
-0.02 (-0.05%)
|
1,824 |
| 6 Feb 2023 |
USD |
39.11 |
39.11 |
38.68 |
38.895 |
38.895 |
-0.82 (-2.06%)
|
4,769 |
| 3 Feb 2023 |
USD |
39.93 |
40.095 |
39.715 |
39.715 |
39.715 |
-0.525 (-1.30%)
|
1,072 |
| 2 Feb 2023 |
USD |
40.305 |
40.39 |
40.04 |
40.24 |
40.24 |
+0.043 (+0.11%)
|
23,621 |
| 1 Feb 2023 |
USD |
40.05 |
40.36 |
40.05 |
40.1975 |
40.1975 |
+0.38 (+0.95%)
|
4,191 |
| 31 Jan 2023 |
USD |
39.65 |
39.85 |
39.645 |
39.8175 |
39.8175 |
-0.388 (-0.96%)
|
2,204 |
| 30 Jan 2023 |
USD |
40.115 |
40.245 |
40.09 |
40.205 |
40.205 |
-0.425 (-1.05%)
|
6,864 |
| 27 Jan 2023 |
USD |
40.865 |
40.925 |
40.465 |
40.63 |
40.63 |
+0.015 (+0.04%)
|
3,628 |
| 26 Jan 2023 |
USD |
40.595 |
40.93 |
40.5 |
40.615 |
40.615 |
+0.273 (+0.68%)
|
5,431 |
| 25 Jan 2023 |
USD |
40.43 |
40.43 |
40.1 |
40.3425 |
40.3425 |
-0.14 (-0.35%)
|
6,617 |
| 24 Jan 2023 |
USD |
40.485 |
40.49 |
40.25 |
40.4825 |
40.4825 |
-0.138 (-0.34%)
|
4,597 |
| 23 Jan 2023 |
USD |
40.155 |
40.72 |
40.155 |
40.62 |
40.62 |
+0.583 (+1.45%)
|
9,523 |
| 20 Jan 2023 |
USD |
39.96 |
40.08 |
39.76 |
40.0375 |
40.0375 |
+0.637 (+1.62%)
|
2,325 |
| 19 Jan 2023 |
USD |
39.435 |
39.595 |
39.23 |
39.4 |
39.4 |
-0.128 (-0.32%)
|
2,209 |
| 18 Jan 2023 |
USD |
39.685 |
39.7 |
39.5 |
39.5275 |
39.5275 |
+0.022 (+0.06%)
|
8,523 |
| 17 Jan 2023 |
USD |
39.275 |
39.505 |
39.275 |
39.505 |
39.505 |
+0.18 (+0.46%)
|
30,981 |
