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 |
| 18 Jan 2021 |
USD |
44.415 |
44.61 |
44.415 |
44.59 |
44.59 |
-0.028 (-0.06%)
|
3,702 |
| 15 Jan 2021 |
USD |
45.06 |
45.06 |
44.53 |
44.6175 |
44.6175 |
-0.627 (-1.39%)
|
22,529 |
| 14 Jan 2021 |
USD |
45.085 |
45.35 |
45.075 |
45.245 |
45.245 |
+0.735 (+1.65%)
|
11,676 |
| 13 Jan 2021 |
USD |
44.55 |
44.715 |
44.51 |
44.51 |
44.51 |
+0.17 (+0.38%)
|
4,448 |
| 12 Jan 2021 |
USD |
44.2 |
44.34 |
44.2 |
44.34 |
44.34 |
+0.175 (+0.40%)
|
450 |
| 11 Jan 2021 |
USD |
44.155 |
44.27 |
43.975 |
44.165 |
44.165 |
-0.21 (-0.47%)
|
3,192 |
| 8 Jan 2021 |
USD |
44.25 |
44.375 |
44.25 |
44.375 |
44.375 |
+1.08 (+2.49%)
|
3,118 |
| 7 Jan 2021 |
USD |
43.335 |
43.335 |
43.19 |
43.295 |
43.295 |
+0.15 (+0.35%)
|
5,406 |
| 6 Jan 2021 |
USD |
42.99 |
43.16 |
42.99 |
43.145 |
43.145 |
+0.383 (+0.89%)
|
1,924 |
| 5 Jan 2021 |
USD |
42.435 |
42.845 |
42.435 |
42.7625 |
42.7625 |
+0.435 (+1.03%)
|
1,050 |
| 4 Jan 2021 |
USD |
42.395 |
42.65 |
42.3275 |
42.3275 |
42.3275 |
+0.383 (+0.91%)
|
749 |
| 31 Dec 2020 |
USD |
42.045 |
42.095 |
41.945 |
41.945 |
41.945 |
+0.06 (+0.14%)
|
1,349 |
| 30 Dec 2020 |
USD |
41.955 |
42.03 |
41.885 |
41.885 |
41.885 |
+0.325 (+0.78%)
|
323 |
| 29 Dec 2020 |
USD |
41.44 |
41.625 |
41.44 |
41.56 |
41.56 |
+0.507 (+1.24%)
|
348,347 |
| 24 Dec 2020 |
USD |
41.0525 |
41.0525 |
41.0525 |
41.0525 |
41.0525 |
+0.12 (+0.29%)
|
0 |
| 23 Dec 2020 |
USD |
41 |
41 |
40.915 |
40.9325 |
40.9325 |
+0.323 (+0.79%)
|
2,116 |
| 22 Dec 2020 |
USD |
40.7 |
40.755 |
40.61 |
40.61 |
40.61 |
-0.273 (-0.67%)
|
1,949 |
| 21 Dec 2020 |
USD |
41.335 |
41.335 |
40.485 |
40.8825 |
40.8825 |
-0.9 (-2.15%)
|
2,268 |
| 18 Dec 2020 |
USD |
41.565 |
41.84 |
41.565 |
41.7825 |
41.7825 |
+0.045 (+0.11%)
|
2,719 |
| 17 Dec 2020 |
USD |
41.865 |
41.925 |
41.735 |
41.7375 |
41.7375 |
+0.225 (+0.54%)
|
90,139 |
| 16 Dec 2020 |
USD |
41.5125 |
41.5125 |
41.5125 |
41.5125 |
41.5125 |
+0.258 (+0.62%)
|
0 |
| 15 Dec 2020 |
USD |
41.09 |
41.255 |
41.035 |
41.255 |
41.255 |
-0.05 (-0.12%)
|
10,566 |
| 14 Dec 2020 |
USD |
41.585 |
41.585 |
41.305 |
41.305 |
41.305 |
+0.007 (+0.02%)
|
2,321 |
| 11 Dec 2020 |
USD |
41.26 |
41.44 |
41.255 |
41.2975 |
41.2975 |
-0.325 (-0.78%)
|
3,098 |
| 10 Dec 2020 |
USD |
41.475 |
41.6225 |
41.365 |
41.6225 |
41.6225 |
+0.175 (+0.42%)
|
17,197 |
| 9 Dec 2020 |
USD |
41.855 |
41.855 |
41.4475 |
41.4475 |
41.4475 |
-0.062 (-0.15%)
|
998 |
| 8 Dec 2020 |
USD |
41.55 |
41.55 |
41.455 |
41.51 |
41.51 |
-0.17 (-0.41%)
|
2,729 |
| 7 Dec 2020 |
USD |
41.54 |
41.68 |
41.165 |
41.68 |
41.68 |
+0.193 (+0.46%)
|
870 |
| 4 Dec 2020 |
USD |
41.515 |
41.565 |
41.4 |
41.4875 |
41.4875 |
+0.35 (+0.85%)
|
1,837 |
| 3 Dec 2020 |
USD |
40.89 |
41.235 |
40.89 |
41.1375 |
41.1375 |
+0.627 (+1.55%)
|
2,254 |
