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 |
| 15 Sep 2022 |
USD |
35.275 |
35.4408 |
35.1025 |
35.1025 |
35.1025 |
-0.292 (-0.83%)
|
336 |
| 14 Sep 2022 |
USD |
35.39 |
35.455 |
35.315 |
35.395 |
35.395 |
-0.052 (-0.15%)
|
1,278 |
| 13 Sep 2022 |
USD |
36.355 |
36.475 |
35.415 |
35.4475 |
35.4475 |
-0.95 (-2.61%)
|
2,392 |
| 12 Sep 2022 |
USD |
35.94 |
36.3975 |
35.94 |
36.3975 |
36.3975 |
+0.542 (+1.51%)
|
583 |
| 9 Sep 2022 |
USD |
35.755 |
35.905 |
35.755 |
35.855 |
35.855 |
+0.608 (+1.72%)
|
221 |
| 8 Sep 2022 |
USD |
35.365 |
35.365 |
35.176 |
35.2475 |
35.2475 |
+0.043 (+0.12%)
|
2,737 |
| 7 Sep 2022 |
USD |
35.205 |
35.24 |
34.93 |
35.205 |
35.205 |
-0.048 (-0.13%)
|
1,209 |
| 6 Sep 2022 |
USD |
35.825 |
35.825 |
35.19 |
35.2525 |
35.2525 |
-0.468 (-1.31%)
|
820 |
| 5 Sep 2022 |
USD |
35.725 |
35.775 |
35.72 |
35.72 |
35.72 |
-0.163 (-0.45%)
|
370 |
| 2 Sep 2022 |
USD |
35.57 |
35.93 |
35.555 |
35.8825 |
35.8825 |
+0.307 (+0.86%)
|
518 |
| 1 Sep 2022 |
USD |
36.5 |
36.5 |
35.575 |
35.575 |
35.575 |
-0.613 (-1.69%)
|
1,577 |
| 31 Aug 2022 |
USD |
36.205 |
36.31 |
36.15 |
36.1875 |
36.1875 |
+0.175 (+0.49%)
|
1,394 |
| 30 Aug 2022 |
USD |
36.635 |
36.75 |
36.0125 |
36.0125 |
36.0125 |
-0.743 (-2.02%)
|
2,598 |
| 26 Aug 2022 |
USD |
36.95 |
37.32 |
36.75 |
36.755 |
36.755 |
-0.1 (-0.27%)
|
639 |
| 25 Aug 2022 |
USD |
36.72 |
37.06 |
36.72 |
36.855 |
36.855 |
+0.32 (+0.88%)
|
615 |
| 24 Aug 2022 |
USD |
36.26 |
36.55 |
36.26 |
36.535 |
36.535 |
+0.055 (+0.15%)
|
71 |
| 23 Aug 2022 |
USD |
36.345 |
36.5 |
36.27 |
36.48 |
36.48 |
+0.253 (+0.70%)
|
2,063 |
| 22 Aug 2022 |
USD |
36.45 |
36.45 |
36.165 |
36.2275 |
36.2275 |
-0.217 (-0.60%)
|
4,010 |
| 19 Aug 2022 |
USD |
36.6 |
36.6 |
36.415 |
36.445 |
36.445 |
-0.51 (-1.38%)
|
1,940 |
| 18 Aug 2022 |
USD |
36.955 |
36.96 |
36.8 |
36.955 |
36.955 |
-0.212 (-0.57%)
|
28,887 |
| 17 Aug 2022 |
USD |
37.485 |
37.485 |
37.1675 |
37.1675 |
37.1675 |
-0.247 (-0.66%)
|
1,795 |
| 16 Aug 2022 |
USD |
37.335 |
37.415 |
37.28 |
37.415 |
37.415 |
+0.022 (+0.06%)
|
302 |
| 15 Aug 2022 |
USD |
37.28 |
37.3925 |
37.235 |
37.3925 |
37.3925 |
-0.228 (-0.60%)
|
5,858 |
| 12 Aug 2022 |
USD |
37.525 |
37.62 |
37.525 |
37.62 |
37.62 |
-0.135 (-0.36%)
|
57 |
| 11 Aug 2022 |
USD |
37.505 |
37.92 |
37.505 |
37.755 |
37.755 |
+0.315 (+0.84%)
|
4,768 |
| 10 Aug 2022 |
USD |
36.735 |
37.44 |
36.735 |
37.44 |
37.44 |
+0.445 (+1.20%)
|
1,922 |
| 9 Aug 2022 |
USD |
37.12 |
37.19 |
36.955 |
36.995 |
36.995 |
-0.133 (-0.36%)
|
5,343 |
| 8 Aug 2022 |
USD |
36.875 |
37.19 |
36.875 |
37.1275 |
37.1275 |
+0.517 (+1.41%)
|
5,682 |
| 5 Aug 2022 |
USD |
36.91 |
36.91 |
36.54 |
36.61 |
36.61 |
+0.068 (+0.18%)
|
970 |
| 4 Aug 2022 |
USD |
36.425 |
36.62 |
36.425 |
36.5425 |
36.5425 |
+0.25 (+0.69%)
|
3,660 |
