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 |
| 7 Dec 2022 |
USD |
36.655 |
36.88 |
36.5 |
36.7375 |
36.7375 |
-0.265 (-0.72%)
|
5,596 |
| 6 Dec 2022 |
USD |
37.16 |
37.16 |
36.875 |
37.0025 |
37.0025 |
-0.058 (-0.16%)
|
9,671 |
| 5 Dec 2022 |
USD |
37.39 |
37.61 |
37.06 |
37.06 |
37.06 |
-0.17 (-0.46%)
|
1,102 |
| 2 Dec 2022 |
USD |
37.7 |
37.7 |
36.805 |
37.23 |
37.23 |
-0.058 (-0.15%)
|
1,534 |
| 1 Dec 2022 |
USD |
37.325 |
37.625 |
37.26 |
37.2875 |
37.2875 |
+0.172 (+0.46%)
|
11,583 |
| 30 Nov 2022 |
USD |
37.225 |
37.275 |
37.115 |
37.115 |
37.115 |
+0.743 (+2.04%)
|
1,926 |
| 29 Nov 2022 |
USD |
36.435 |
36.4825 |
36.33 |
36.3725 |
36.3725 |
+0.482 (+1.34%)
|
4,198 |
| 28 Nov 2022 |
USD |
35.565 |
35.975 |
35.565 |
35.89 |
35.89 |
0.0 (0.0%)
|
2,694 |
| 25 Nov 2022 |
USD |
36.24 |
36.24 |
35.89 |
35.89 |
35.89 |
-0.328 (-0.90%)
|
599 |
| 24 Nov 2022 |
USD |
36.205 |
36.25 |
36.09 |
36.2175 |
36.2175 |
+0.425 (+1.19%)
|
32,515 |
| 23 Nov 2022 |
USD |
35.785 |
35.895 |
35.6307 |
35.7925 |
35.7925 |
+0.393 (+1.11%)
|
4,676 |
| 22 Nov 2022 |
USD |
35.185 |
35.45 |
35.125 |
35.4 |
35.4 |
+0.443 (+1.27%)
|
6,283 |
| 21 Nov 2022 |
USD |
34.86 |
35.08 |
34.85 |
34.9575 |
34.9575 |
-0.34 (-0.96%)
|
657 |
| 18 Nov 2022 |
USD |
35.535 |
35.575 |
35.27 |
35.2975 |
35.2975 |
+0.075 (+0.21%)
|
7,894 |
| 17 Nov 2022 |
USD |
35.555 |
35.565 |
34.77 |
35.2225 |
35.2225 |
-0.492 (-1.38%)
|
2,106 |
| 16 Nov 2022 |
USD |
36.2 |
36.325 |
35.56 |
35.715 |
35.715 |
-0.902 (-2.46%)
|
2,636 |
| 15 Nov 2022 |
USD |
36.3 |
36.805 |
36.3 |
36.6175 |
36.6175 |
+0.858 (+2.40%)
|
15,237 |
| 14 Nov 2022 |
USD |
35.585 |
35.93 |
35.415 |
35.76 |
35.76 |
+0.147 (+0.41%)
|
7,477 |
| 11 Nov 2022 |
USD |
35.265 |
35.76 |
35.265 |
35.6125 |
35.6125 |
+0.733 (+2.10%)
|
1,777 |
| 10 Nov 2022 |
USD |
33.81 |
34.96 |
33.755 |
34.88 |
34.88 |
+0.73 (+2.14%)
|
7,169 |
| 9 Nov 2022 |
USD |
34.33 |
34.33 |
34.095 |
34.15 |
34.15 |
-0.072 (-0.21%)
|
1,993 |
| 8 Nov 2022 |
USD |
33.895 |
34.2225 |
33.895 |
34.2225 |
34.2225 |
+0.34 (+1.00%)
|
2,448 |
| 7 Nov 2022 |
USD |
33.76 |
33.99 |
33.76 |
33.8825 |
33.8825 |
+0.343 (+1.02%)
|
6,131 |
| 4 Nov 2022 |
USD |
33.19 |
33.54 |
33.19 |
33.54 |
33.54 |
+1.177 (+3.64%)
|
3,756 |
| 3 Nov 2022 |
USD |
32.245 |
32.395 |
31.9312 |
32.3625 |
32.3625 |
-0.115 (-0.35%)
|
1,687 |
| 2 Nov 2022 |
USD |
32.7 |
32.945 |
32.3674 |
32.4775 |
32.4775 |
+0.033 (+0.10%)
|
14,042 |
| 1 Nov 2022 |
USD |
32.455 |
32.7 |
32.43 |
32.445 |
32.445 |
+0.515 (+1.61%)
|
3,299 |
| 31 Oct 2022 |
USD |
31.71 |
31.93 |
31.585 |
31.93 |
31.93 |
-0.415 (-1.28%)
|
2,073 |
| 28 Oct 2022 |
USD |
32.2 |
32.385 |
32.115 |
32.345 |
32.345 |
-0.487 (-1.48%)
|
12,510 |
| 27 Oct 2022 |
USD |
32.735 |
32.855 |
32.57 |
32.8325 |
32.8325 |
-0.043 (-0.13%)
|
9,643 |
