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 |
| 4 Apr 2024 |
USD |
46.65 |
46.8225 |
46.525 |
46.8225 |
46.8225 |
+0.588 (+1.27%)
|
1,183 |
| 3 Apr 2024 |
USD |
46.07 |
46.235 |
45.935 |
46.235 |
46.235 |
+0.045 (+0.10%)
|
2,955 |
| 2 Apr 2024 |
USD |
45.895 |
46.285 |
45.895 |
46.19 |
46.19 |
+0.273 (+0.59%)
|
4,317 |
| 28 Mar 2024 |
USD |
45.655 |
46 |
45.63 |
45.9175 |
45.9175 |
+0.28 (+0.61%)
|
1,793 |
| 27 Mar 2024 |
USD |
45.785 |
45.785 |
45.62 |
45.6375 |
45.6375 |
-0.233 (-0.51%)
|
1,721 |
| 26 Mar 2024 |
USD |
46.105 |
46.105 |
45.87 |
45.87 |
45.87 |
+0.062 (+0.14%)
|
446 |
| 25 Mar 2024 |
USD |
45.77 |
45.8075 |
45.725 |
45.8075 |
45.8075 |
-0.015 (-0.03%)
|
818 |
| 22 Mar 2024 |
USD |
46.075 |
46.085 |
45.77 |
45.8225 |
45.8225 |
-0.432 (-0.94%)
|
1,403 |
| 21 Mar 2024 |
USD |
46.32 |
46.54 |
46.205 |
46.255 |
46.255 |
+0.752 (+1.65%)
|
2,935 |
| 20 Mar 2024 |
USD |
45.44 |
45.55 |
45.35 |
45.5025 |
45.5025 |
+0.175 (+0.39%)
|
190 |
| 19 Mar 2024 |
USD |
45.42 |
45.42 |
45.07 |
45.3275 |
45.3275 |
-0.172 (-0.38%)
|
6,644 |
| 18 Mar 2024 |
USD |
45.945 |
45.945 |
45.5 |
45.5 |
45.5 |
+0.043 (+0.09%)
|
7,126 |
| 15 Mar 2024 |
USD |
45.75 |
45.75 |
45.365 |
45.4575 |
45.4575 |
-0.245 (-0.54%)
|
6,661 |
| 14 Mar 2024 |
USD |
46.08 |
46.215 |
45.7025 |
45.7025 |
45.7025 |
-0.062 (-0.14%)
|
4,094 |
| 13 Mar 2024 |
USD |
46.055 |
46.055 |
45.715 |
45.765 |
45.765 |
-0.105 (-0.23%)
|
1,197 |
| 12 Mar 2024 |
USD |
46.08 |
46.08 |
45.68 |
45.87 |
45.87 |
-0.035 (-0.08%)
|
4,676 |
| 11 Mar 2024 |
USD |
45.895 |
45.905 |
45.6 |
45.905 |
45.905 |
+0.215 (+0.47%)
|
3,810 |
| 8 Mar 2024 |
USD |
45.745 |
46 |
45.69 |
45.69 |
45.69 |
-0.075 (-0.16%)
|
1,146 |
| 7 Mar 2024 |
USD |
45.405 |
45.765 |
45.23 |
45.765 |
45.765 |
+0.33 (+0.73%)
|
1,785 |
| 6 Mar 2024 |
USD |
44.865 |
45.445 |
44.865 |
45.435 |
45.435 |
+0.583 (+1.30%)
|
544 |
| 5 Mar 2024 |
USD |
45.165 |
45.165 |
44.8525 |
44.8525 |
44.8525 |
-0.385 (-0.85%)
|
3,396 |
| 4 Mar 2024 |
USD |
45.5 |
45.535 |
45.145 |
45.2375 |
45.2375 |
+0.087 (+0.19%)
|
856 |
| 1 Mar 2024 |
USD |
44.74 |
45.225 |
44.74 |
45.15 |
45.15 |
+0.432 (+0.97%)
|
2,899 |
| 29 Feb 2024 |
USD |
44.535 |
44.885 |
44.535 |
44.7175 |
44.7175 |
+0.28 (+0.63%)
|
1,566 |
| 28 Feb 2024 |
USD |
44.61 |
44.655 |
44.4375 |
44.4375 |
44.4375 |
-0.38 (-0.85%)
|
2,913 |
| 27 Feb 2024 |
USD |
44.79 |
45.005 |
44.79 |
44.8175 |
44.8175 |
+0.052 (+0.12%)
|
3,631 |
| 26 Feb 2024 |
USD |
45.98 |
45.98 |
44.72 |
44.765 |
44.765 |
-0.43 (-0.95%)
|
2,903 |
| 23 Feb 2024 |
USD |
45.22 |
45.375 |
45.175 |
45.195 |
45.195 |
-0.125 (-0.28%)
|
3,102 |
| 22 Feb 2024 |
USD |
45.4 |
45.44 |
44.995 |
45.32 |
45.32 |
+0.547 (+1.22%)
|
4,323 |
| 21 Feb 2024 |
USD |
45.1 |
45.1 |
44.74 |
44.7725 |
44.7725 |
+0.08 (+0.18%)
|
4,179 |
