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 |
| 23 Mar 2022 |
USD |
43.235 |
43.235 |
42.925 |
43.125 |
43.125 |
+0.058 (+0.13%)
|
1,201 |
| 22 Mar 2022 |
USD |
43.165 |
43.235 |
43.0675 |
43.0675 |
43.0675 |
+0.247 (+0.58%)
|
3,751 |
| 21 Mar 2022 |
USD |
42.5 |
42.94 |
42.5 |
42.82 |
42.82 |
-0.318 (-0.74%)
|
1,986 |
| 18 Mar 2022 |
USD |
42.565 |
43.1375 |
42.565 |
43.1375 |
43.1375 |
+0.708 (+1.67%)
|
610 |
| 17 Mar 2022 |
USD |
42 |
42.59 |
42 |
42.43 |
42.43 |
+0.52 (+1.24%)
|
2,112 |
| 16 Mar 2022 |
USD |
40.99 |
41.995 |
40.865 |
41.91 |
41.91 |
+1.66 (+4.12%)
|
9,356 |
| 15 Mar 2022 |
USD |
39.7 |
40.25 |
39.26 |
40.25 |
40.25 |
-0.588 (-1.44%)
|
10,818 |
| 14 Mar 2022 |
USD |
41.33 |
41.995 |
40.555 |
40.8375 |
40.8375 |
-0.542 (-1.31%)
|
1,237 |
| 11 Mar 2022 |
USD |
42.025 |
42.1 |
41.38 |
41.38 |
41.38 |
-0.117 (-0.28%)
|
2,712 |
| 10 Mar 2022 |
USD |
42.24 |
42.24 |
41.445 |
41.4975 |
41.4975 |
-0.75 (-1.78%)
|
7,885 |
| 9 Mar 2022 |
USD |
41.845 |
42.2475 |
41.55 |
42.2475 |
42.2475 |
+0.777 (+1.87%)
|
3,640 |
| 8 Mar 2022 |
USD |
41.54 |
41.9576 |
41.245 |
41.47 |
41.47 |
-0.608 (-1.44%)
|
7,504 |
| 7 Mar 2022 |
USD |
42.015 |
43 |
41.84 |
42.0775 |
42.0775 |
-0.552 (-1.30%)
|
3,312 |
| 4 Mar 2022 |
USD |
42.7 |
42.995 |
42.5 |
42.63 |
42.63 |
-0.718 (-1.66%)
|
25,281 |
| 3 Mar 2022 |
USD |
43.8 |
43.91 |
43.125 |
43.3475 |
43.3475 |
-0.268 (-0.61%)
|
6,920 |
| 2 Mar 2022 |
USD |
43.25 |
43.775 |
43.25 |
43.615 |
43.615 |
-0.02 (-0.05%)
|
1,244 |
| 1 Mar 2022 |
USD |
44.245 |
44.245 |
43.635 |
43.635 |
43.635 |
-0.182 (-0.42%)
|
9,351 |
| 28 Feb 2022 |
USD |
43.52 |
43.8175 |
43.08 |
43.8175 |
43.8175 |
-0.107 (-0.24%)
|
6,003 |
| 25 Feb 2022 |
USD |
43.595 |
43.94 |
43.4672 |
43.925 |
43.925 |
+1.167 (+2.73%)
|
1,845 |
| 24 Feb 2022 |
USD |
44.105 |
44.105 |
42.535 |
42.7575 |
42.7575 |
-2.033 (-4.54%)
|
4,699 |
| 23 Feb 2022 |
USD |
45.195 |
45.36 |
44.79 |
44.79 |
44.79 |
-0.335 (-0.74%)
|
1,488 |
| 22 Feb 2022 |
USD |
44.555 |
45.39 |
44.545 |
45.125 |
45.125 |
-0.203 (-0.45%)
|
11,916 |
| 21 Feb 2022 |
USD |
45.8 |
45.8 |
45.31 |
45.3275 |
45.3275 |
-0.24 (-0.53%)
|
5,964 |
| 18 Feb 2022 |
USD |
46.035 |
46.125 |
45.5675 |
45.5675 |
45.5675 |
-0.343 (-0.75%)
|
5,299 |
| 17 Feb 2022 |
USD |
45.99 |
46.215 |
45.91 |
45.91 |
45.91 |
-0.043 (-0.09%)
|
21,046 |
| 16 Feb 2022 |
USD |
46.025 |
46.025 |
45.69 |
45.9525 |
45.9525 |
+0.265 (+0.58%)
|
1,989 |
| 15 Feb 2022 |
USD |
45.685 |
45.78 |
45.505 |
45.6875 |
45.6875 |
+0.325 (+0.72%)
|
8,449 |
| 14 Feb 2022 |
USD |
45.72 |
45.72 |
45 |
45.3625 |
45.3625 |
-1.035 (-2.23%)
|
17,411 |
| 11 Feb 2022 |
USD |
46.415 |
46.4518 |
46 |
46.3975 |
46.3975 |
-0.255 (-0.55%)
|
33,435 |
| 10 Feb 2022 |
USD |
46.455 |
46.6525 |
46.15 |
46.6525 |
46.6525 |
+0.43 (+0.93%)
|
5,701 |
