iShares Edge MSCI EM Value Fac
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Mar 2021 |
USD |
45.71 |
46.1525 |
45.6 |
46.1525 |
46.1525 |
+1.165 (+2.59%)
|
3,625 |
| 26 Feb 2021 |
USD |
45.65 |
45.65 |
44.505 |
44.9875 |
44.9875 |
-1.448 (-3.12%)
|
136,220 |
| 25 Feb 2021 |
USD |
46.73 |
46.815 |
46.4 |
46.435 |
46.435 |
+0.475 (+1.03%)
|
24,521 |
| 24 Feb 2021 |
USD |
45.955 |
46.105 |
45.75 |
45.96 |
45.96 |
-0.207 (-0.45%)
|
17,078 |
| 23 Feb 2021 |
USD |
46 |
46.27 |
45.69 |
46.1675 |
46.1675 |
-0.087 (-0.19%)
|
1,236 |
| 22 Feb 2021 |
USD |
46.25 |
46.395 |
45.98 |
46.255 |
46.255 |
-0.925 (-1.96%)
|
63,788 |
| 19 Feb 2021 |
USD |
46.82 |
47.18 |
46.7983 |
47.18 |
47.18 |
+0.838 (+1.81%)
|
3,376 |
| 18 Feb 2021 |
USD |
46.71 |
46.73 |
46.25 |
46.3425 |
46.3425 |
-0.57 (-1.22%)
|
3,059 |
| 17 Feb 2021 |
USD |
47.495 |
47.495 |
46.9125 |
46.9125 |
46.9125 |
-0.195 (-0.41%)
|
1,125 |
| 16 Feb 2021 |
USD |
47.425 |
47.425 |
47.1075 |
47.1075 |
47.1075 |
-0.285 (-0.60%)
|
3,751 |
| 15 Feb 2021 |
USD |
47.315 |
47.425 |
47.315 |
47.3925 |
47.3925 |
+0.463 (+0.99%)
|
838 |
| 12 Feb 2021 |
USD |
46.42 |
46.995 |
46.42 |
46.93 |
46.93 |
+0.052 (+0.11%)
|
141,748 |
| 11 Feb 2021 |
USD |
46.57 |
46.8775 |
46.57 |
46.8775 |
46.8775 |
+0.383 (+0.82%)
|
971 |
| 10 Feb 2021 |
USD |
46.39 |
46.605 |
46.21 |
46.495 |
46.495 |
+0.655 (+1.43%)
|
16,180 |
| 9 Feb 2021 |
USD |
45.655 |
45.84 |
45.48 |
45.84 |
45.84 |
+0.265 (+0.58%)
|
1,705 |
| 8 Feb 2021 |
USD |
45.53 |
45.685 |
45.355 |
45.575 |
45.575 |
-0.058 (-0.13%)
|
1,989 |
| 5 Feb 2021 |
USD |
45.475 |
45.6325 |
45.35 |
45.6325 |
45.6325 |
+0.662 (+1.47%)
|
1,034 |
| 4 Feb 2021 |
USD |
45.275 |
45.44 |
44.97 |
44.97 |
44.97 |
-0.198 (-0.44%)
|
7,199 |
| 3 Feb 2021 |
USD |
45.21 |
45.36 |
45.08 |
45.1675 |
45.1675 |
+0.407 (+0.91%)
|
345,587 |
| 2 Feb 2021 |
USD |
44.88 |
45.02 |
44.685 |
44.76 |
44.76 |
+0.79 (+1.80%)
|
5,037 |
| 1 Feb 2021 |
USD |
44.16 |
44.16 |
43.93 |
43.97 |
43.97 |
+0.615 (+1.42%)
|
2,755 |
| 29 Jan 2021 |
USD |
43.495 |
43.57 |
43.325 |
43.355 |
43.355 |
-0.938 (-2.12%)
|
4,625 |
| 28 Jan 2021 |
USD |
43.74 |
44.495 |
43.615 |
44.2925 |
44.2925 |
-0.147 (-0.33%)
|
8,345 |
| 27 Jan 2021 |
USD |
45.265 |
45.265 |
44.4 |
44.44 |
44.44 |
-1.035 (-2.28%)
|
44,806 |
| 26 Jan 2021 |
USD |
45.225 |
45.67 |
45.225 |
45.475 |
45.475 |
-0.107 (-0.24%)
|
6,128 |
| 25 Jan 2021 |
USD |
46.185 |
46.19 |
45.5825 |
45.5825 |
45.5825 |
+0.273 (+0.60%)
|
5,797 |
| 22 Jan 2021 |
USD |
45.4 |
45.4 |
45.31 |
45.31 |
45.31 |
-0.662 (-1.44%)
|
3,765 |
| 21 Jan 2021 |
USD |
46.11 |
47 |
45.91 |
45.9725 |
45.9725 |
+0.31 (+0.68%)
|
2,873 |
| 20 Jan 2021 |
USD |
45.735 |
45.78 |
45.62 |
45.6625 |
45.6625 |
+0.315 (+0.69%)
|
4,241 |
| 19 Jan 2021 |
USD |
45.605 |
45.61 |
45.3475 |
45.3475 |
45.3475 |
+0.757 (+1.70%)
|
2,105 |
