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 |
| 3 Aug 2022 |
USD |
36.305 |
36.4 |
36.2925 |
36.2925 |
36.2925 |
-0.105 (-0.29%)
|
1,634 |
| 2 Aug 2022 |
USD |
36.295 |
36.3975 |
36.115 |
36.3975 |
36.3975 |
-0.32 (-0.87%)
|
650 |
| 1 Aug 2022 |
USD |
36.87 |
36.97 |
36.67 |
36.7175 |
36.7175 |
-0.035 (-0.10%)
|
457 |
| 29 Jul 2022 |
USD |
36.61 |
36.8461 |
36.61 |
36.7525 |
36.7525 |
-0.043 (-0.12%)
|
30,979 |
| 28 Jul 2022 |
USD |
36.775 |
36.905 |
36.6 |
36.795 |
36.795 |
+0.223 (+0.61%)
|
3,186 |
| 27 Jul 2022 |
USD |
36.445 |
36.5725 |
36.41 |
36.5725 |
36.5725 |
+0.307 (+0.85%)
|
1,909 |
| 26 Jul 2022 |
USD |
36.45 |
36.495 |
36.265 |
36.265 |
36.265 |
-0.133 (-0.36%)
|
82 |
| 25 Jul 2022 |
USD |
36.35 |
36.3975 |
36.34 |
36.3975 |
36.3975 |
+0.077 (+0.21%)
|
155 |
| 22 Jul 2022 |
USD |
36.28 |
36.415 |
36.195 |
36.32 |
36.32 |
+0.145 (+0.40%)
|
2,245 |
| 21 Jul 2022 |
USD |
36.18 |
36.215 |
36.03 |
36.175 |
36.175 |
+0.03 (+0.08%)
|
1,735 |
| 20 Jul 2022 |
USD |
36.31 |
36.31 |
36.09 |
36.145 |
36.145 |
-0.122 (-0.34%)
|
2,147 |
| 19 Jul 2022 |
USD |
36.11 |
36.2675 |
36.0796 |
36.2675 |
36.2675 |
+0.31 (+0.86%)
|
653 |
| 18 Jul 2022 |
USD |
35.91 |
35.975 |
35.9 |
35.9575 |
35.9575 |
+0.698 (+1.98%)
|
221 |
| 15 Jul 2022 |
USD |
34.975 |
35.26 |
34.96 |
35.26 |
35.26 |
+0.142 (+0.41%)
|
1,949 |
| 14 Jul 2022 |
USD |
35.46 |
35.485 |
35.01 |
35.1175 |
35.1175 |
-0.613 (-1.71%)
|
976 |
| 13 Jul 2022 |
USD |
35.77 |
35.815 |
35.275 |
35.73 |
35.73 |
-0.147 (-0.41%)
|
4,906 |
| 12 Jul 2022 |
USD |
35.785 |
35.8775 |
35.72 |
35.8775 |
35.8775 |
-0.085 (-0.24%)
|
1,201 |
| 11 Jul 2022 |
USD |
36.15 |
36.19 |
35.855 |
35.9625 |
35.9625 |
-0.865 (-2.35%)
|
571 |
| 8 Jul 2022 |
USD |
36.36 |
36.8275 |
36.36 |
36.8275 |
36.8275 |
+0.242 (+0.66%)
|
5,846 |
| 7 Jul 2022 |
USD |
36.04 |
36.655 |
36 |
36.585 |
36.585 |
+1.05 (+2.95%)
|
3,782 |
| 6 Jul 2022 |
USD |
35.675 |
35.7 |
35.535 |
35.535 |
35.535 |
-0.065 (-0.18%)
|
3,355 |
| 5 Jul 2022 |
USD |
36.2 |
36.24 |
35.6 |
35.6 |
35.6 |
-0.828 (-2.27%)
|
19,122 |
| 4 Jul 2022 |
USD |
36.26 |
36.455 |
36.255 |
36.4275 |
36.4275 |
+0.072 (+0.20%)
|
228 |
| 1 Jul 2022 |
USD |
36.495 |
36.495 |
36.31 |
36.355 |
36.355 |
-0.265 (-0.72%)
|
106 |
| 30 Jun 2022 |
USD |
36.435 |
36.62 |
36.435 |
36.62 |
36.62 |
-0.328 (-0.89%)
|
13 |
| 29 Jun 2022 |
USD |
37.08 |
37.215 |
36.9475 |
36.9475 |
36.9475 |
-0.51 (-1.36%)
|
2,615 |
| 28 Jun 2022 |
USD |
37.66 |
37.66 |
37.4575 |
37.4575 |
37.4575 |
-0.028 (-0.07%)
|
500 |
| 27 Jun 2022 |
USD |
37.605 |
37.605 |
37.4 |
37.485 |
37.485 |
+0.422 (+1.14%)
|
2,786 |
| 24 Jun 2022 |
USD |
36.86 |
37.0625 |
36.845 |
37.0625 |
37.0625 |
+0.285 (+0.77%)
|
1,038 |
| 23 Jun 2022 |
USD |
36.705 |
36.835 |
36.59 |
36.7775 |
36.7775 |
-0.253 (-0.68%)
|
4,372 |
