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 |
| 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 |
| 16 Jan 2023 |
USD |
39.44 |
39.445 |
39.245 |
39.325 |
39.325 |
-0.037 (-0.10%)
|
35,740 |
| 13 Jan 2023 |
USD |
39.48 |
39.485 |
39.15 |
39.3625 |
39.3625 |
+0.26 (+0.66%)
|
1,072 |
| 12 Jan 2023 |
USD |
38.8 |
39.225 |
38.79 |
39.1025 |
39.1025 |
+0.285 (+0.73%)
|
7,729 |
| 11 Jan 2023 |
USD |
38.735 |
38.8175 |
38.68 |
38.8175 |
38.8175 |
+0.107 (+0.28%)
|
9,162 |
| 10 Jan 2023 |
USD |
38.6 |
38.71 |
38.5371 |
38.71 |
38.71 |
-0.128 (-0.33%)
|
2,455 |
| 9 Jan 2023 |
USD |
38.69 |
38.88 |
38.69 |
38.8375 |
38.8375 |
+0.537 (+1.40%)
|
378 |
| 6 Jan 2023 |
USD |
37.68 |
38.3 |
37.66 |
38.3 |
38.3 |
+0.81 (+2.16%)
|
2,127 |
| 5 Jan 2023 |
USD |
37.44 |
37.7269 |
37.3212 |
37.49 |
37.49 |
+0.07 (+0.19%)
|
1,183 |
| 4 Jan 2023 |
USD |
37.405 |
37.49 |
37.135 |
37.42 |
37.42 |
+0.398 (+1.07%)
|
4,158 |
| 3 Jan 2023 |
USD |
37.19 |
37.19 |
36.96 |
37.0225 |
37.0225 |
+0.052 (+0.14%)
|
897 |
| 2 Jan 2023 |
USD |
36.97 |
36.97 |
36.97 |
36.97 |
36.97 |
0.0 (0.0%)
|
1,886 |
| 30 Dec 2022 |
USD |
37.045 |
37.13 |
36.92 |
36.97 |
36.97 |
-0.225 (-0.60%)
|
2,036 |
| 29 Dec 2022 |
USD |
36.945 |
37.24 |
36.945 |
37.195 |
37.195 |
+0.492 (+1.34%)
|
1,410 |
| 28 Dec 2022 |
USD |
36.975 |
37.105 |
36.7025 |
36.7025 |
36.7025 |
+0.122 (+0.33%)
|
1,672 |
| 27 Dec 2022 |
USD |
36.58 |
36.58 |
36.58 |
36.58 |
36.58 |
0.0 (0.0%)
|
28,801 |
| 23 Dec 2022 |
USD |
36.49 |
36.62 |
36.49 |
36.58 |
36.58 |
+0.005 (+0.01%)
|
558 |
| 22 Dec 2022 |
USD |
37.135 |
37.135 |
36.55 |
36.575 |
36.575 |
-0.135 (-0.37%)
|
679 |
| 21 Dec 2022 |
USD |
36.565 |
36.71 |
36.455 |
36.71 |
36.71 |
+0.383 (+1.05%)
|
3,274 |
| 20 Dec 2022 |
USD |
36.25 |
36.54 |
36.235 |
36.3275 |
36.3275 |
+0.013 (+0.03%)
|
5,023 |
| 19 Dec 2022 |
USD |
36.47 |
36.59 |
36.315 |
36.315 |
36.315 |
-0.115 (-0.32%)
|
1,361 |
| 16 Dec 2022 |
USD |
36.635 |
36.635 |
36.395 |
36.43 |
36.43 |
+0.163 (+0.45%)
|
1,324 |
| 15 Dec 2022 |
USD |
36.685 |
36.685 |
36.19 |
36.2675 |
36.2675 |
-0.797 (-2.15%)
|
2,820 |
| 14 Dec 2022 |
USD |
37.275 |
37.275 |
37.05 |
37.065 |
37.065 |
-0.265 (-0.71%)
|
14,870 |
| 13 Dec 2022 |
USD |
36.875 |
37.33 |
36.765 |
37.33 |
37.33 |
+0.603 (+1.64%)
|
1,882 |
| 12 Dec 2022 |
USD |
37.19 |
37.19 |
36.71 |
36.7275 |
36.7275 |
-0.502 (-1.35%)
|
6,046 |
| 9 Dec 2022 |
USD |
37.195 |
37.24 |
37.13 |
37.23 |
37.23 |
+0.245 (+0.66%)
|
602 |
| 8 Dec 2022 |
USD |
37.19 |
37.19 |
36.985 |
36.985 |
36.985 |
+0.247 (+0.67%)
|
385 |
