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 |
| 22 Jun 2022 |
USD |
36.565 |
37.05 |
36.49 |
37.03 |
37.03 |
-0.665 (-1.76%)
|
1,961 |
| 21 Jun 2022 |
USD |
37.46 |
37.76 |
37.46 |
37.695 |
37.695 |
+0.56 (+1.51%)
|
4,820 |
| 20 Jun 2022 |
USD |
37.1 |
37.175 |
36.995 |
37.135 |
37.135 |
-0.2 (-0.54%)
|
4,107 |
| 17 Jun 2022 |
USD |
37.47 |
37.55 |
37.105 |
37.335 |
37.335 |
+0.06 (+0.16%)
|
5,579 |
| 16 Jun 2022 |
USD |
37.37 |
37.475 |
37.275 |
37.275 |
37.275 |
-5.245 (-12.34%)
|
2,400 |
| 15 Jun 2022 |
USD |
38.195 |
42.52 |
38.085 |
42.52 |
42.52 |
+4.425 (+11.62%)
|
2,932 |
| 14 Jun 2022 |
USD |
38.415 |
38.42 |
38.01 |
38.095 |
38.095 |
+0.245 (+0.65%)
|
4,816 |
| 13 Jun 2022 |
USD |
38.425 |
38.5 |
37.85 |
37.85 |
37.85 |
-1.21 (-3.10%)
|
8,371 |
| 10 Jun 2022 |
USD |
39.825 |
39.825 |
39.06 |
39.06 |
39.06 |
-0.85 (-2.13%)
|
4,089 |
| 9 Jun 2022 |
USD |
40.35 |
40.48 |
39.91 |
39.91 |
39.91 |
-0.765 (-1.88%)
|
1,482 |
| 8 Jun 2022 |
USD |
40.69 |
40.97 |
40.57 |
40.675 |
40.675 |
+0.04 (+0.10%)
|
29,239 |
| 7 Jun 2022 |
USD |
40.585 |
40.675 |
40.435 |
40.635 |
40.635 |
-0.138 (-0.34%)
|
3,595 |
| 6 Jun 2022 |
USD |
40.81 |
41.02 |
40.7725 |
40.7725 |
40.7725 |
+0.117 (+0.29%)
|
1,799 |
| 1 Jun 2022 |
USD |
41.18 |
41.18 |
40.655 |
40.655 |
40.655 |
-0.338 (-0.82%)
|
890 |
| 31 May 2022 |
USD |
41.165 |
41.26 |
40.9925 |
40.9925 |
40.9925 |
-0.037 (-0.09%)
|
6,807 |
| 30 May 2022 |
USD |
41.04 |
41.11 |
41 |
41.03 |
41.03 |
+0.352 (+0.87%)
|
20,706 |
| 27 May 2022 |
USD |
40.425 |
40.6775 |
40.425 |
40.6775 |
40.6775 |
+0.32 (+0.79%)
|
2,503 |
| 26 May 2022 |
USD |
39.84 |
40.42 |
39.82 |
40.3575 |
40.3575 |
+0.608 (+1.53%)
|
529 |
| 25 May 2022 |
USD |
39.65 |
39.81 |
39.65 |
39.75 |
39.75 |
+0.335 (+0.85%)
|
142 |
| 24 May 2022 |
USD |
39.61 |
39.665 |
39.415 |
39.415 |
39.415 |
-0.812 (-2.02%)
|
1,110 |
| 23 May 2022 |
USD |
39.965 |
40.2275 |
39.86 |
40.2275 |
40.2275 |
+0.75 (+1.90%)
|
2,514 |
| 20 May 2022 |
USD |
39.95 |
39.95 |
39.4775 |
39.4775 |
39.4775 |
+0.058 (+0.15%)
|
2,926 |
| 19 May 2022 |
USD |
38.89 |
39.435 |
38.515 |
39.42 |
39.42 |
+0.407 (+1.04%)
|
28,780 |
| 18 May 2022 |
USD |
39.275 |
39.275 |
39.0125 |
39.0125 |
39.0125 |
-0.455 (-1.15%)
|
66 |
| 17 May 2022 |
USD |
39.23 |
39.75 |
39.23 |
39.4675 |
39.4675 |
+0.645 (+1.66%)
|
1,981 |
| 16 May 2022 |
USD |
38.56 |
38.9 |
38.56 |
38.8225 |
38.8225 |
-0.113 (-0.29%)
|
12,102 |
| 13 May 2022 |
USD |
38.88 |
38.935 |
38.39 |
38.935 |
38.935 |
+0.63 (+1.64%)
|
3,325 |
| 12 May 2022 |
USD |
38.315 |
38.425 |
37.695 |
38.305 |
38.305 |
-0.58 (-1.49%)
|
2,271 |
| 11 May 2022 |
USD |
38.6 |
38.99 |
38.6 |
38.885 |
38.885 |
+0.53 (+1.38%)
|
357 |
| 10 May 2022 |
USD |
38.725 |
38.995 |
38.165 |
38.355 |
38.355 |
-0.065 (-0.17%)
|
4,093 |
