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 |
| 17 May 2024 |
USD |
49.935 |
50.6 |
49.935 |
50.6 |
50.6 |
+0.235 (+0.47%)
|
1,904 |
| 16 May 2024 |
USD |
50.26 |
50.43 |
50.16 |
50.365 |
50.365 |
+0.532 (+1.07%)
|
6,055 |
| 15 May 2024 |
USD |
49.55 |
49.98 |
49.37 |
49.8325 |
49.8325 |
+0.497 (+1.01%)
|
12,981 |
| 14 May 2024 |
USD |
49.12 |
49.53 |
48.88 |
49.335 |
49.335 |
0.0 (0.0%)
|
3,564 |
| 13 May 2024 |
USD |
49.045 |
49.42 |
49.045 |
49.335 |
49.335 |
+0.537 (+1.10%)
|
8,220 |
| 10 May 2024 |
USD |
48.99 |
49.085 |
48.7975 |
48.7975 |
48.7975 |
+0.51 (+1.06%)
|
2,219 |
| 9 May 2024 |
USD |
49 |
49 |
48.13 |
48.2875 |
48.2875 |
+0.107 (+0.22%)
|
1,815 |
| 8 May 2024 |
USD |
48.405 |
48.405 |
47.9 |
48.18 |
48.18 |
-0.098 (-0.20%)
|
3,891 |
| 7 May 2024 |
USD |
48.15 |
48.48 |
48.095 |
48.2775 |
48.2775 |
+0.185 (+0.38%)
|
5,466 |
| 3 May 2024 |
USD |
47.715 |
48.275 |
47.615 |
48.0925 |
48.0925 |
+0.618 (+1.30%)
|
903 |
| 2 May 2024 |
USD |
47.375 |
47.595 |
47.2639 |
47.475 |
47.475 |
+0.637 (+1.36%)
|
2,616 |
| 1 May 2024 |
USD |
46.93 |
47.045 |
46.695 |
46.8375 |
46.8375 |
-0.142 (-0.30%)
|
359 |
| 30 Apr 2024 |
USD |
47.565 |
47.565 |
46.885 |
46.98 |
46.98 |
-0.21 (-0.45%)
|
3,135 |
| 29 Apr 2024 |
USD |
47.15 |
47.31 |
47.15 |
47.19 |
47.19 |
+0.468 (+1.00%)
|
495 |
| 26 Apr 2024 |
USD |
46.985 |
46.985 |
46.685 |
46.7225 |
46.7225 |
+0.475 (+1.03%)
|
1,181 |
| 25 Apr 2024 |
USD |
46.455 |
46.51 |
46.075 |
46.2475 |
46.2475 |
+0.245 (+0.53%)
|
2,363 |
| 24 Apr 2024 |
USD |
46.475 |
46.475 |
46.0025 |
46.0025 |
46.0025 |
+0.058 (+0.13%)
|
819 |
| 23 Apr 2024 |
USD |
46.03 |
46.03 |
45.59 |
45.945 |
45.945 |
+0.372 (+0.82%)
|
298 |
| 22 Apr 2024 |
USD |
45.62 |
45.775 |
45.44 |
45.5725 |
45.5725 |
+0.207 (+0.46%)
|
2,678 |
| 19 Apr 2024 |
USD |
44.925 |
45.635 |
44.925 |
45.365 |
45.365 |
-0.08 (-0.18%)
|
690 |
| 18 Apr 2024 |
USD |
45.185 |
45.985 |
45.185 |
45.445 |
45.445 |
+0.395 (+0.88%)
|
2,631 |
| 17 Apr 2024 |
USD |
44.99 |
45.315 |
44.905 |
45.05 |
45.05 |
+0.205 (+0.46%)
|
5,767 |
| 16 Apr 2024 |
USD |
45.425 |
45.425 |
44.845 |
44.845 |
44.845 |
-0.9 (-1.97%)
|
1,313 |
| 15 Apr 2024 |
USD |
45.88 |
46.235 |
45.57 |
45.745 |
45.745 |
+0.228 (+0.50%)
|
3,299 |
| 12 Apr 2024 |
USD |
45.985 |
46.255 |
45.5175 |
45.5175 |
45.5175 |
-0.945 (-2.03%)
|
2,063 |
| 11 Apr 2024 |
USD |
46.675 |
46.76 |
46.37 |
46.4625 |
46.4625 |
+0.282 (+0.61%)
|
874 |
| 10 Apr 2024 |
USD |
47.365 |
47.365 |
46.18 |
46.18 |
46.18 |
-0.705 (-1.50%)
|
5,107 |
| 9 Apr 2024 |
USD |
47.015 |
47.105 |
46.785 |
46.885 |
46.885 |
+0.12 (+0.26%)
|
6,441 |
| 8 Apr 2024 |
USD |
46.575 |
46.815 |
46.455 |
46.765 |
46.765 |
+0.565 (+1.22%)
|
5,369 |
| 5 Apr 2024 |
USD |
46.145 |
46.2 |
45.985 |
46.2 |
46.2 |
-0.623 (-1.33%)
|
3,291 |
