iShares Edge MSCI EM Value Fac
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Jun 2020 |
USD |
35 |
35 |
33 |
33.0575 |
33.0575 |
+0.635 (+1.96%)
|
480 |
| 15 Jun 2020 |
USD |
32.16 |
32.47 |
32.16 |
32.4225 |
32.4225 |
-0.42 (-1.28%)
|
2,205 |
| 12 Jun 2020 |
USD |
32.7 |
33.16 |
32.7 |
32.8425 |
32.8425 |
-0.242 (-0.73%)
|
4,675 |
| 11 Jun 2020 |
USD |
33.085 |
33.085 |
33.085 |
33.085 |
33.085 |
-1.095 (-3.20%)
|
0 |
| 10 Jun 2020 |
USD |
34.2 |
34.2 |
34.18 |
34.18 |
34.18 |
-0.135 (-0.39%)
|
875 |
| 9 Jun 2020 |
USD |
34.285 |
34.38 |
34.21 |
34.315 |
34.315 |
+0.007 (+0.02%)
|
4,039 |
| 8 Jun 2020 |
USD |
34.175 |
34.355 |
34.115 |
34.3075 |
34.3075 |
-0.205 (-0.59%)
|
9,880 |
| 5 Jun 2020 |
USD |
34.01 |
34.5125 |
34.01 |
34.5125 |
34.5125 |
+1.103 (+3.30%)
|
500 |
| 4 Jun 2020 |
USD |
33.315 |
33.465 |
33.315 |
33.41 |
33.41 |
-0.463 (-1.37%)
|
858 |
| 3 Jun 2020 |
USD |
33.305 |
33.8725 |
33.305 |
33.8725 |
33.8725 |
+0.948 (+2.88%)
|
1 |
| 2 Jun 2020 |
USD |
32.615 |
33 |
32.615 |
32.925 |
32.925 |
+0.945 (+2.95%)
|
1,700 |
| 1 Jun 2020 |
USD |
32.05 |
32.05 |
31.98 |
31.98 |
31.98 |
+0.777 (+2.49%)
|
1,250 |
| 29 May 2020 |
USD |
31.2025 |
31.2025 |
31.2025 |
31.2025 |
31.2025 |
-0.152 (-0.49%)
|
0 |
| 28 May 2020 |
USD |
31.355 |
31.355 |
31.355 |
31.355 |
31.355 |
+0.403 (+1.30%)
|
0 |
| 27 May 2020 |
USD |
30.925 |
30.9525 |
30.925 |
30.9525 |
30.9525 |
-0.165 (-0.53%)
|
8 |
| 26 May 2020 |
USD |
31.175 |
31.185 |
31.1175 |
31.1175 |
31.1175 |
+0.718 (+2.36%)
|
1,565 |
| 22 May 2020 |
USD |
30.4 |
30.4 |
30.4 |
30.4 |
30.4 |
-0.547 (-1.77%)
|
0 |
| 21 May 2020 |
USD |
31.12 |
31.12 |
30.9475 |
30.9475 |
30.9475 |
-0.645 (-2.04%)
|
400 |
| 20 May 2020 |
USD |
31.47 |
31.5925 |
31.47 |
31.5925 |
31.5925 |
+0.185 (+0.59%)
|
76 |
| 19 May 2020 |
USD |
31.42 |
31.42 |
31.4075 |
31.4075 |
31.4075 |
+0.147 (+0.47%)
|
415 |
| 18 May 2020 |
USD |
30.6 |
31.26 |
30.6 |
31.26 |
31.26 |
+1.077 (+3.57%)
|
235 |
| 15 May 2020 |
USD |
30.185 |
30.245 |
30.1825 |
30.1825 |
30.1825 |
-0.043 (-0.14%)
|
41 |
| 14 May 2020 |
USD |
30 |
30.225 |
29.94 |
30.225 |
30.225 |
-0.495 (-1.61%)
|
4,200 |
| 13 May 2020 |
USD |
30.72 |
30.72 |
30.72 |
30.72 |
30.72 |
-0.485 (-1.55%)
|
0 |
| 12 May 2020 |
USD |
31.065 |
31.26 |
31.065 |
31.205 |
31.205 |
+0.25 (+0.81%)
|
5,366 |
| 11 May 2020 |
USD |
30.955 |
30.955 |
30.955 |
30.955 |
30.955 |
+0.307 (+1.00%)
|
0 |
| 7 May 2020 |
USD |
30.6475 |
30.6475 |
30.6475 |
30.6475 |
30.6475 |
+0.182 (+0.60%)
|
0 |
| 6 May 2020 |
USD |
30.63 |
30.63 |
30.465 |
30.465 |
30.465 |
-0.23 (-0.75%)
|
810 |
| 5 May 2020 |
USD |
30.725 |
30.725 |
30.695 |
30.695 |
30.695 |
+0.492 (+1.63%)
|
80 |
| 4 May 2020 |
USD |
30.41 |
30.41 |
30.2025 |
30.2025 |
30.2025 |
-0.035 (-0.12%)
|
2,019 |
