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 |
| 15 Nov 2021 |
USD |
44.355 |
44.46 |
44.18 |
44.18 |
44.18 |
-0.052 (-0.12%)
|
4,232 |
| 12 Nov 2021 |
USD |
44.18 |
44.2325 |
44.06 |
44.2325 |
44.2325 |
-0.068 (-0.15%)
|
3,084 |
| 11 Nov 2021 |
USD |
43.69 |
44.36 |
43.69 |
44.3 |
44.3 |
+0.468 (+1.07%)
|
351 |
| 10 Nov 2021 |
USD |
43.85 |
43.92 |
43.75 |
43.8325 |
43.8325 |
+0.01 (+0.02%)
|
750 |
| 9 Nov 2021 |
USD |
43.98 |
44.11 |
43.8225 |
43.8225 |
43.8225 |
-0.323 (-0.73%)
|
793 |
| 8 Nov 2021 |
USD |
44.09 |
44.18 |
43.95 |
44.145 |
44.145 |
+0.388 (+0.89%)
|
4,350 |
| 5 Nov 2021 |
USD |
43.61 |
43.84 |
43.6 |
43.7575 |
43.7575 |
+0.138 (+0.32%)
|
3,806 |
| 4 Nov 2021 |
USD |
43.755 |
43.86 |
43.62 |
43.62 |
43.62 |
+0.09 (+0.21%)
|
5,859 |
| 3 Nov 2021 |
USD |
43.65 |
43.65 |
43.53 |
43.53 |
43.53 |
-0.08 (-0.18%)
|
1,049 |
| 2 Nov 2021 |
USD |
43.615 |
43.615 |
43.58 |
43.61 |
43.61 |
-0.38 (-0.86%)
|
156 |
| 1 Nov 2021 |
USD |
43.98 |
43.99 |
43.895 |
43.99 |
43.99 |
+0.37 (+0.85%)
|
63 |
| 29 Oct 2021 |
USD |
43.9 |
43.9 |
43.62 |
43.62 |
43.62 |
-0.54 (-1.22%)
|
1,691 |
| 28 Oct 2021 |
USD |
44.04 |
44.16 |
44.01 |
44.16 |
44.16 |
-0.138 (-0.31%)
|
17,098 |
| 27 Oct 2021 |
USD |
44.25 |
44.39 |
44.25 |
44.2975 |
44.2975 |
-0.427 (-0.96%)
|
725 |
| 26 Oct 2021 |
USD |
44.89 |
44.91 |
44.725 |
44.725 |
44.725 |
0.0 (0.0%)
|
106 |
| 25 Oct 2021 |
USD |
44.79 |
44.79 |
44.725 |
44.725 |
44.725 |
+0.25 (+0.56%)
|
5 |
| 22 Oct 2021 |
USD |
44.48 |
44.825 |
44.475 |
44.475 |
44.475 |
+0.115 (+0.26%)
|
885 |
| 21 Oct 2021 |
USD |
44.82 |
44.82 |
44.36 |
44.36 |
44.36 |
-0.623 (-1.38%)
|
9,257 |
| 20 Oct 2021 |
USD |
44.93 |
45.085 |
44.93 |
44.9825 |
44.9825 |
-0.072 (-0.16%)
|
1,868 |
| 19 Oct 2021 |
USD |
45.15 |
45.15 |
44.63 |
45.055 |
45.055 |
+0.362 (+0.81%)
|
667 |
| 18 Oct 2021 |
USD |
44.72 |
44.72 |
44.47 |
44.6925 |
44.6925 |
-0.2 (-0.45%)
|
925 |
| 15 Oct 2021 |
USD |
44.555 |
44.8925 |
44.555 |
44.8925 |
44.8925 |
+0.427 (+0.96%)
|
956 |
| 14 Oct 2021 |
USD |
44.385 |
44.725 |
44.38 |
44.465 |
44.465 |
+0.2 (+0.45%)
|
8,775 |
| 13 Oct 2021 |
USD |
44.265 |
44.265 |
44.265 |
44.265 |
44.265 |
+0.385 (+0.88%)
|
0 |
| 12 Oct 2021 |
USD |
43.8 |
44.065 |
43.8 |
43.88 |
43.88 |
-0.405 (-0.91%)
|
14,400 |
| 11 Oct 2021 |
USD |
44.265 |
44.41 |
44.265 |
44.285 |
44.285 |
+0.098 (+0.22%)
|
715 |
| 8 Oct 2021 |
USD |
44.005 |
44.275 |
44 |
44.1875 |
44.1875 |
+0.01 (+0.02%)
|
516 |
| 7 Oct 2021 |
USD |
43.85 |
44.205 |
43.85 |
44.1775 |
44.1775 |
+1.058 (+2.45%)
|
1,854 |
| 6 Oct 2021 |
USD |
43.065 |
43.2 |
43.065 |
43.12 |
43.12 |
-0.545 (-1.25%)
|
338 |
| 5 Oct 2021 |
USD |
43.48 |
43.665 |
43.48 |
43.665 |
43.665 |
+0.557 (+1.29%)
|
230 |
