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 |
| 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 |
| 26 Oct 2022 |
USD |
32.415 |
32.904 |
32.415 |
32.875 |
32.875 |
+0.438 (+1.35%)
|
1,886 |
| 25 Oct 2022 |
USD |
32.105 |
32.4375 |
32.005 |
32.4375 |
32.4375 |
+0.228 (+0.71%)
|
6,412 |
| 24 Oct 2022 |
USD |
32.565 |
32.625 |
31.92 |
32.21 |
32.21 |
-0.845 (-2.56%)
|
4,959 |
| 21 Oct 2022 |
USD |
32.605 |
33.055 |
32.585 |
33.055 |
33.055 |
-0.1 (-0.30%)
|
1,722 |
| 20 Oct 2022 |
USD |
32.725 |
33.155 |
32.725 |
33.155 |
33.155 |
+0.603 (+1.85%)
|
392 |
| 19 Oct 2022 |
USD |
32.85 |
32.85 |
32.5525 |
32.5525 |
32.5525 |
-0.182 (-0.56%)
|
1,381 |
| 18 Oct 2022 |
USD |
33.125 |
33.185 |
32.735 |
32.735 |
32.735 |
-0.26 (-0.79%)
|
1,917 |
| 17 Oct 2022 |
USD |
32.5 |
33 |
32.425 |
32.995 |
32.995 |
+0.618 (+1.91%)
|
7,632 |
| 14 Oct 2022 |
USD |
32.545 |
32.545 |
32.29 |
32.3775 |
32.3775 |
-0.12 (-0.37%)
|
635 |
| 13 Oct 2022 |
USD |
31.645 |
32.4975 |
31.645 |
32.4975 |
32.4975 |
+0.207 (+0.64%)
|
458 |
| 12 Oct 2022 |
USD |
32.685 |
32.685 |
32.25 |
32.29 |
32.29 |
-0.087 (-0.27%)
|
4,001 |
| 11 Oct 2022 |
USD |
32.31 |
32.515 |
32.235 |
32.3775 |
32.3775 |
-0.268 (-0.82%)
|
2,495 |
| 10 Oct 2022 |
USD |
32.88 |
32.88 |
32.6 |
32.645 |
32.645 |
-0.545 (-1.64%)
|
804 |
| 7 Oct 2022 |
USD |
33.39 |
33.425 |
33.19 |
33.19 |
33.19 |
-0.443 (-1.32%)
|
9,700 |
| 6 Oct 2022 |
USD |
33.69 |
33.76 |
33.52 |
33.6325 |
33.6325 |
+0.163 (+0.49%)
|
4,552 |
| 5 Oct 2022 |
USD |
33.62 |
33.76 |
33.405 |
33.47 |
33.47 |
-0.487 (-1.44%)
|
2,941 |
| 4 Oct 2022 |
USD |
33.32 |
33.9575 |
33.32 |
33.9575 |
33.9575 |
+1.248 (+3.81%)
|
1,627 |
| 3 Oct 2022 |
USD |
32.09 |
32.745 |
32.06 |
32.71 |
32.71 |
+0.44 (+1.36%)
|
8,209 |
| 30 Sep 2022 |
USD |
32.04 |
32.27 |
32.04 |
32.27 |
32.27 |
+0.362 (+1.14%)
|
6,142 |
| 29 Sep 2022 |
USD |
31.935 |
32.16 |
31.72 |
31.9075 |
31.9075 |
-0.472 (-1.46%)
|
3,922 |
| 28 Sep 2022 |
USD |
33 |
33 |
32.005 |
32.38 |
32.38 |
-0.205 (-0.63%)
|
5,232 |
| 27 Sep 2022 |
USD |
32.915 |
32.915 |
32.585 |
32.585 |
32.585 |
-0.122 (-0.37%)
|
110 |
| 26 Sep 2022 |
USD |
32.765 |
32.795 |
32.655 |
32.7075 |
32.7075 |
-0.695 (-2.08%)
|
280 |
| 23 Sep 2022 |
USD |
33.98 |
33.98 |
33.4025 |
33.4025 |
33.4025 |
-0.603 (-1.77%)
|
1,384 |
| 22 Sep 2022 |
USD |
33.9 |
34.13 |
33.9 |
34.005 |
34.005 |
-0.463 (-1.34%)
|
4,419 |
| 21 Sep 2022 |
USD |
34.475 |
34.58 |
34.415 |
34.4675 |
34.4675 |
-0.24 (-0.69%)
|
1,175 |
| 20 Sep 2022 |
USD |
35.15 |
35.15 |
34.675 |
34.7075 |
34.7075 |
-0.11 (-0.32%)
|
521 |
| 16 Sep 2022 |
USD |
34.93 |
34.95 |
34.78 |
34.8175 |
34.8175 |
-0.285 (-0.81%)
|
1,576 |
