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 |
| 21 Oct 2020 |
USD |
36.885 |
36.885 |
36.885 |
36.885 |
36.885 |
+0.305 (+0.83%)
|
0 |
| 20 Oct 2020 |
USD |
36.58 |
36.58 |
36.58 |
36.58 |
36.58 |
0.0 (0.0%)
|
0 |
| 19 Oct 2020 |
USD |
36.63 |
36.695 |
36.58 |
36.58 |
36.58 |
+0.195 (+0.54%)
|
1,766 |
| 16 Oct 2020 |
USD |
36.44 |
36.44 |
36.385 |
36.385 |
36.385 |
+0.263 (+0.73%)
|
267 |
| 15 Oct 2020 |
USD |
36.08 |
36.2 |
36.08 |
36.1225 |
36.1225 |
-0.522 (-1.43%)
|
562 |
| 14 Oct 2020 |
USD |
36.58 |
36.71 |
36.58 |
36.645 |
36.645 |
+0.035 (+0.10%)
|
691 |
| 13 Oct 2020 |
USD |
36.72 |
36.72 |
36.59 |
36.61 |
36.61 |
-0.25 (-0.68%)
|
884 |
| 12 Oct 2020 |
USD |
36.725 |
36.86 |
36.725 |
36.86 |
36.86 |
+0.13 (+0.35%)
|
83 |
| 9 Oct 2020 |
USD |
36.325 |
36.73 |
36.325 |
36.73 |
36.73 |
+0.465 (+1.28%)
|
330 |
| 8 Oct 2020 |
USD |
36.265 |
36.265 |
36.265 |
36.265 |
36.265 |
+0.105 (+0.29%)
|
250 |
| 7 Oct 2020 |
USD |
36.16 |
36.16 |
36.16 |
36.16 |
36.16 |
+0.19 (+0.53%)
|
0 |
| 6 Oct 2020 |
USD |
35.8 |
36.04 |
35.8 |
35.97 |
35.97 |
+0.098 (+0.27%)
|
3,569 |
| 5 Oct 2020 |
USD |
35.82 |
35.915 |
35.82 |
35.8725 |
35.8725 |
+0.122 (+0.34%)
|
22,163 |
| 2 Oct 2020 |
USD |
35.75 |
35.75 |
35.75 |
35.75 |
35.75 |
-0.037 (-0.10%)
|
0 |
| 1 Oct 2020 |
USD |
35.905 |
35.905 |
35.7875 |
35.7875 |
35.7875 |
+0.165 (+0.46%)
|
22,235 |
| 30 Sep 2020 |
USD |
35.655 |
35.655 |
35.6225 |
35.6225 |
35.6225 |
+0.505 (+1.44%)
|
353 |
| 29 Sep 2020 |
USD |
35.03 |
35.13 |
35.03 |
35.1175 |
35.1175 |
+0.005 (+0.01%)
|
820 |
| 28 Sep 2020 |
USD |
35.1125 |
35.1125 |
35.1125 |
35.1125 |
35.1125 |
+0.718 (+2.09%)
|
0 |
| 25 Sep 2020 |
USD |
34.345 |
34.395 |
34.345 |
34.395 |
34.395 |
-0.372 (-1.07%)
|
184 |
| 24 Sep 2020 |
USD |
34.61 |
34.7675 |
34.535 |
34.7675 |
34.7675 |
-0.4 (-1.14%)
|
1,432 |
| 23 Sep 2020 |
USD |
35.31 |
35.31 |
35.1675 |
35.1675 |
35.1675 |
-0.235 (-0.66%)
|
28 |
| 22 Sep 2020 |
USD |
35.585 |
35.585 |
35.4025 |
35.4025 |
35.4025 |
-0.072 (-0.20%)
|
277 |
| 21 Sep 2020 |
USD |
35.475 |
35.475 |
35.475 |
35.475 |
35.475 |
-0.98 (-2.69%)
|
0 |
| 18 Sep 2020 |
USD |
36.545 |
36.545 |
36.455 |
36.455 |
36.455 |
-0.028 (-0.08%)
|
266 |
| 17 Sep 2020 |
USD |
36.4825 |
36.4825 |
36.4825 |
36.4825 |
36.4825 |
-0.228 (-0.62%)
|
0 |
| 16 Sep 2020 |
USD |
36.71 |
36.71 |
36.68 |
36.71 |
36.71 |
+0.03 (+0.08%)
|
1,459 |
| 15 Sep 2020 |
USD |
36.68 |
36.68 |
36.68 |
36.68 |
36.68 |
+0.487 (+1.35%)
|
0 |
| 14 Sep 2020 |
USD |
36.155 |
36.255 |
36.14 |
36.1925 |
36.1925 |
+0.455 (+1.27%)
|
2,884 |
| 11 Sep 2020 |
USD |
35.72 |
35.7375 |
35.72 |
35.7375 |
35.7375 |
-0.02 (-0.06%)
|
74 |
| 10 Sep 2020 |
USD |
35.7 |
35.7575 |
35.7 |
35.7575 |
35.7575 |
-0.048 (-0.13%)
|
650 |
