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 |
| 2 Dec 2020 |
USD |
40.505 |
40.55 |
40.37 |
40.51 |
40.51 |
+0.085 (+0.21%)
|
3,775 |
| 1 Dec 2020 |
USD |
40.265 |
40.425 |
40.17 |
40.425 |
40.425 |
+0.73 (+1.84%)
|
20,721 |
| 30 Nov 2020 |
USD |
40 |
40 |
39.695 |
39.695 |
39.695 |
-0.897 (-2.21%)
|
1,444 |
| 27 Nov 2020 |
USD |
40.535 |
40.5925 |
40.46 |
40.5925 |
40.5925 |
+0.357 (+0.89%)
|
8,004 |
| 26 Nov 2020 |
USD |
40.285 |
40.285 |
40.235 |
40.235 |
40.235 |
+0.105 (+0.26%)
|
1,289 |
| 25 Nov 2020 |
USD |
40.03 |
40.165 |
39.95 |
40.13 |
40.13 |
+0.098 (+0.24%)
|
3,330 |
| 24 Nov 2020 |
USD |
40.045 |
40.25 |
39.9 |
40.0325 |
40.0325 |
+0.417 (+1.05%)
|
77,850 |
| 23 Nov 2020 |
USD |
39.87 |
39.87 |
39.615 |
39.615 |
39.615 |
+0.338 (+0.86%)
|
155,790 |
| 20 Nov 2020 |
USD |
39.2 |
39.38 |
39.2 |
39.2775 |
39.2775 |
+0.048 (+0.12%)
|
2,569 |
| 19 Nov 2020 |
USD |
39.165 |
39.375 |
39.165 |
39.23 |
39.23 |
-0.323 (-0.82%)
|
5,104 |
| 18 Nov 2020 |
USD |
39.645 |
39.645 |
39.55 |
39.5525 |
39.5525 |
+0.072 (+0.18%)
|
992 |
| 17 Nov 2020 |
USD |
39.595 |
39.635 |
39.35 |
39.48 |
39.48 |
-0.052 (-0.13%)
|
4,320 |
| 16 Nov 2020 |
USD |
39.21 |
39.66 |
39.21 |
39.5325 |
39.5325 |
+0.973 (+2.52%)
|
12,022 |
| 13 Nov 2020 |
USD |
38.7 |
38.7 |
38.56 |
38.56 |
38.56 |
-0.18 (-0.46%)
|
2,339 |
| 12 Nov 2020 |
USD |
39.33 |
39.33 |
38.63 |
38.74 |
38.74 |
+0.003 (+0.01%)
|
2,232 |
| 11 Nov 2020 |
USD |
39.1 |
39.1 |
38.7375 |
38.7375 |
38.7375 |
+0.21 (+0.55%)
|
1,613 |
| 10 Nov 2020 |
USD |
38.585 |
38.655 |
38.32 |
38.5275 |
38.5275 |
-0.922 (-2.34%)
|
2,829 |
| 9 Nov 2020 |
USD |
38.51 |
40.5849 |
38.51 |
39.45 |
39.45 |
+1.43 (+3.76%)
|
162,146 |
| 6 Nov 2020 |
USD |
37.51 |
38.02 |
37.51 |
38.02 |
38.02 |
+0.16 (+0.42%)
|
27,800 |
| 5 Nov 2020 |
USD |
37.975 |
38.03 |
37.745 |
37.86 |
37.86 |
+0.705 (+1.90%)
|
91,299 |
| 4 Nov 2020 |
USD |
36.52 |
37.155 |
36.52 |
37.155 |
37.155 |
+0.618 (+1.69%)
|
619 |
| 3 Nov 2020 |
USD |
36.86 |
36.86 |
36.495 |
36.5375 |
36.5375 |
+0.445 (+1.23%)
|
1,384 |
| 2 Nov 2020 |
USD |
36.16 |
36.16 |
36.0925 |
36.0925 |
36.0925 |
+0.485 (+1.36%)
|
1,225 |
| 30 Oct 2020 |
USD |
35.6075 |
35.6075 |
35.6075 |
35.6075 |
35.6075 |
-0.302 (-0.84%)
|
0 |
| 29 Oct 2020 |
USD |
36.04 |
36.04 |
35.91 |
35.91 |
35.91 |
-0.068 (-0.19%)
|
54,576 |
| 28 Oct 2020 |
USD |
36.425 |
36.425 |
35.9775 |
35.9775 |
35.9775 |
-0.985 (-2.66%)
|
547 |
| 27 Oct 2020 |
USD |
36.94 |
36.9625 |
36.91 |
36.9625 |
36.9625 |
-0.043 (-0.11%)
|
1,294 |
| 26 Oct 2020 |
USD |
37.005 |
37.005 |
37.005 |
37.005 |
37.005 |
-0.128 (-0.34%)
|
0 |
| 23 Oct 2020 |
USD |
37.24 |
37.24 |
37.1325 |
37.1325 |
37.1325 |
+0.23 (+0.62%)
|
35 |
| 22 Oct 2020 |
USD |
36.9025 |
36.9025 |
36.9025 |
36.9025 |
36.9025 |
+0.018 (+0.05%)
|
0 |
