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 |
| 10 Feb 2022 |
USD |
46.455 |
46.6525 |
46.15 |
46.6525 |
46.6525 |
+0.43 (+0.93%)
|
5,701 |
| 9 Feb 2022 |
USD |
46.075 |
46.2225 |
46 |
46.2225 |
46.2225 |
+0.515 (+1.13%)
|
7,609 |
| 8 Feb 2022 |
USD |
44.92 |
45.7075 |
44.92 |
45.7075 |
45.7075 |
+0.675 (+1.50%)
|
3,996 |
| 7 Feb 2022 |
USD |
44.865 |
45.0325 |
44.765 |
45.0325 |
45.0325 |
+0.477 (+1.07%)
|
3,313 |
| 4 Feb 2022 |
USD |
44.95 |
44.95 |
44.132 |
44.555 |
44.555 |
-0.138 (-0.31%)
|
410 |
| 3 Feb 2022 |
USD |
44.73 |
44.85 |
44.6925 |
44.6925 |
44.6925 |
-0.062 (-0.14%)
|
1,147 |
| 2 Feb 2022 |
USD |
45.3 |
45.415 |
44.755 |
44.755 |
44.755 |
-0.077 (-0.17%)
|
8,961 |
| 1 Feb 2022 |
USD |
44.425 |
44.94 |
44.425 |
44.8325 |
44.8325 |
+0.615 (+1.39%)
|
32,203 |
| 31 Jan 2022 |
USD |
43.8 |
44.3 |
43.685 |
44.2175 |
44.2175 |
+0.907 (+2.10%)
|
3,274 |
| 28 Jan 2022 |
USD |
43.675 |
43.675 |
42.96 |
43.31 |
43.31 |
-0.168 (-0.39%)
|
1,483 |
| 27 Jan 2022 |
USD |
43.13 |
43.675 |
43.13 |
43.4775 |
43.4775 |
-0.33 (-0.75%)
|
22,230 |
| 26 Jan 2022 |
USD |
43.37 |
44.025 |
43.37 |
43.8075 |
43.8075 |
+0.417 (+0.96%)
|
7,427 |
| 25 Jan 2022 |
USD |
43.63 |
43.63 |
43.365 |
43.39 |
43.39 |
+0.233 (+0.54%)
|
1,177 |
| 24 Jan 2022 |
USD |
44.425 |
44.425 |
42.945 |
43.1575 |
43.1575 |
-1.69 (-3.77%)
|
13,043 |
| 21 Jan 2022 |
USD |
44.89 |
44.97 |
44.66 |
44.8475 |
44.8475 |
-0.748 (-1.64%)
|
1,222 |
| 20 Jan 2022 |
USD |
45.19 |
45.815 |
45.19 |
45.595 |
45.595 |
+0.525 (+1.16%)
|
9,819 |
| 19 Jan 2022 |
USD |
44.64 |
45.19 |
44.64 |
45.07 |
45.07 |
+0.343 (+0.77%)
|
1,107 |
| 18 Jan 2022 |
USD |
44.805 |
44.805 |
44.625 |
44.7275 |
44.7275 |
-0.458 (-1.01%)
|
404 |
| 17 Jan 2022 |
USD |
45.27 |
45.315 |
45.185 |
45.185 |
45.185 |
-0.14 (-0.31%)
|
244 |
| 14 Jan 2022 |
USD |
45.51 |
45.535 |
45.325 |
45.325 |
45.325 |
-0.323 (-0.71%)
|
699 |
| 13 Jan 2022 |
USD |
45.935 |
45.94 |
45.6475 |
45.6475 |
45.6475 |
-0.145 (-0.32%)
|
989 |
| 12 Jan 2022 |
USD |
45.66 |
45.835 |
45.5 |
45.7925 |
45.7925 |
+0.343 (+0.75%)
|
1,571 |
| 11 Jan 2022 |
USD |
44.84 |
45.45 |
44.84 |
45.45 |
45.45 |
+0.897 (+2.01%)
|
718 |
| 10 Jan 2022 |
USD |
45.095 |
45.095 |
44.5525 |
44.5525 |
44.5525 |
-0.005 (-0.01%)
|
6,071 |
| 7 Jan 2022 |
USD |
44.655 |
44.655 |
44.35 |
44.5575 |
44.5575 |
+0.175 (+0.39%)
|
728 |
| 6 Jan 2022 |
USD |
44.3 |
44.3825 |
43.915 |
44.3825 |
44.3825 |
-0.2 (-0.45%)
|
1,361 |
| 5 Jan 2022 |
USD |
44.5 |
44.738 |
44.34 |
44.5825 |
44.5825 |
+0.292 (+0.66%)
|
1,401 |
| 4 Jan 2022 |
USD |
44.615 |
44.625 |
44.2 |
44.29 |
44.29 |
+0.255 (+0.58%)
|
1,456 |
| 31 Dec 2021 |
USD |
44.035 |
44.035 |
44.035 |
44.035 |
44.035 |
-0.025 (-0.06%)
|
15 |
| 30 Dec 2021 |
USD |
43.55 |
44.115 |
43.55 |
44.06 |
44.06 |
+0.155 (+0.35%)
|
132 |
