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 |
| 9 Sep 2020 |
USD |
35.805 |
35.805 |
35.805 |
35.805 |
35.805 |
+0.375 (+1.06%)
|
0 |
| 8 Sep 2020 |
USD |
35.87 |
35.89 |
35.395 |
35.43 |
35.43 |
-0.247 (-0.69%)
|
1,309 |
| 7 Sep 2020 |
USD |
35.715 |
35.96 |
35.6775 |
35.6775 |
35.6775 |
+0.45 (+1.28%)
|
1,775 |
| 4 Sep 2020 |
USD |
35.885 |
35.885 |
35.2275 |
35.2275 |
35.2275 |
-0.275 (-0.77%)
|
2,282 |
| 3 Sep 2020 |
USD |
35.935 |
35.935 |
35.5025 |
35.5025 |
35.5025 |
-0.453 (-1.26%)
|
46 |
| 2 Sep 2020 |
USD |
36.175 |
36.175 |
35.955 |
35.955 |
35.955 |
-0.26 (-0.72%)
|
715 |
| 1 Sep 2020 |
USD |
36.23 |
36.28 |
36.1 |
36.215 |
36.215 |
-0.42 (-1.15%)
|
903 |
| 28 Aug 2020 |
USD |
36.635 |
36.635 |
36.635 |
36.635 |
36.635 |
+0.463 (+1.28%)
|
0 |
| 27 Aug 2020 |
USD |
36.435 |
36.435 |
36.1725 |
36.1725 |
36.1725 |
-0.54 (-1.47%)
|
6,249 |
| 26 Aug 2020 |
USD |
36.7 |
36.7125 |
36.685 |
36.7125 |
36.7125 |
+0.048 (+0.13%)
|
1,252 |
| 25 Aug 2020 |
USD |
36.83 |
36.83 |
36.62 |
36.665 |
36.665 |
+0.305 (+0.84%)
|
470 |
| 24 Aug 2020 |
USD |
36.59 |
36.59 |
36.36 |
36.36 |
36.36 |
+0.325 (+0.90%)
|
3,455 |
| 21 Aug 2020 |
USD |
35.905 |
36.035 |
35.905 |
36.035 |
36.035 |
+0.355 (+0.99%)
|
2,286 |
| 20 Aug 2020 |
USD |
35.68 |
35.68 |
35.68 |
35.68 |
35.68 |
-0.922 (-2.52%)
|
0 |
| 19 Aug 2020 |
USD |
36.71 |
36.71 |
36.6 |
36.6025 |
36.6025 |
-0.07 (-0.19%)
|
4,550 |
| 18 Aug 2020 |
USD |
36.6725 |
36.6725 |
36.6725 |
36.6725 |
36.6725 |
-0.412 (-1.11%)
|
0 |
| 17 Aug 2020 |
USD |
37 |
37.095 |
37 |
37.085 |
37.085 |
+0.333 (+0.90%)
|
50 |
| 14 Aug 2020 |
USD |
36.7525 |
36.7525 |
36.7525 |
36.7525 |
36.7525 |
+0.018 (+0.05%)
|
0 |
| 13 Aug 2020 |
USD |
36.655 |
36.735 |
36.655 |
36.735 |
36.735 |
-0.04 (-0.11%)
|
600 |
| 12 Aug 2020 |
USD |
36.775 |
36.775 |
36.775 |
36.775 |
36.775 |
+0.168 (+0.46%)
|
0 |
| 11 Aug 2020 |
USD |
36.6075 |
36.6075 |
36.6075 |
36.6075 |
36.6075 |
+0.512 (+1.42%)
|
0 |
| 10 Aug 2020 |
USD |
36.095 |
36.095 |
36.095 |
36.095 |
36.095 |
+0.205 (+0.57%)
|
309 |
| 7 Aug 2020 |
USD |
35.77 |
35.96 |
35.77 |
35.89 |
35.89 |
-0.28 (-0.77%)
|
250 |
| 6 Aug 2020 |
USD |
36.255 |
36.255 |
36.17 |
36.17 |
36.17 |
-0.28 (-0.77%)
|
261 |
| 5 Aug 2020 |
USD |
36.45 |
36.45 |
36.45 |
36.45 |
36.45 |
+0.705 (+1.97%)
|
0 |
| 4 Aug 2020 |
USD |
35.65 |
35.745 |
35.65 |
35.745 |
35.745 |
+0.215 (+0.61%)
|
56 |
| 3 Aug 2020 |
USD |
35.53 |
35.53 |
35.53 |
35.53 |
35.53 |
+0.195 (+0.55%)
|
0 |
| 31 Jul 2020 |
USD |
35.455 |
35.455 |
35.29 |
35.335 |
35.335 |
-0.018 (-0.05%)
|
544 |
| 30 Jul 2020 |
USD |
35.6 |
35.62 |
35.3525 |
35.3525 |
35.3525 |
-0.557 (-1.55%)
|
1,015 |
| 29 Jul 2020 |
USD |
35.865 |
35.91 |
35.865 |
35.91 |
35.91 |
+0.43 (+1.21%)
|
875 |
