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 |
| 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 |
| 1 May 2020 |
USD |
30.405 |
30.405 |
30.2375 |
30.2375 |
30.2375 |
-1.308 (-4.14%)
|
890 |
| 30 Apr 2020 |
USD |
31.735 |
31.735 |
31.545 |
31.545 |
31.545 |
-0.125 (-0.39%)
|
95 |
| 29 Apr 2020 |
USD |
31.67 |
31.67 |
31.67 |
31.67 |
31.67 |
-0.755 (-2.33%)
|
0 |
| 28 Apr 2020 |
USD |
31.07 |
32.425 |
31.07 |
32.425 |
32.425 |
+1.597 (+5.18%)
|
407 |
| 27 Apr 2020 |
USD |
30.805 |
30.83 |
30.805 |
30.8275 |
30.8275 |
+0.785 (+2.61%)
|
3,750 |
| 24 Apr 2020 |
USD |
30.3 |
30.3 |
30.0425 |
30.0425 |
30.0425 |
-0.598 (-1.95%)
|
16,957 |
| 23 Apr 2020 |
USD |
30.41 |
30.65 |
30.41 |
30.64 |
30.64 |
+0.323 (+1.06%)
|
1,984 |
| 22 Apr 2020 |
USD |
30.3 |
30.35 |
30.3 |
30.3175 |
30.3175 |
+0.818 (+2.77%)
|
1,248 |
| 21 Apr 2020 |
USD |
29.97 |
29.97 |
29.5 |
29.5 |
29.5 |
-1.248 (-4.06%)
|
4,043 |
| 20 Apr 2020 |
USD |
30.8 |
30.8 |
30.535 |
30.7475 |
30.7475 |
+0.06 (+0.20%)
|
2,149 |
| 17 Apr 2020 |
USD |
31.06 |
31.06 |
30.6875 |
30.6875 |
30.6875 |
+0.273 (+0.90%)
|
6,757 |
| 16 Apr 2020 |
USD |
30.46 |
30.46 |
30.415 |
30.415 |
30.415 |
+0.265 (+0.88%)
|
36 |
| 15 Apr 2020 |
USD |
30.545 |
30.545 |
30.12 |
30.15 |
30.15 |
-0.985 (-3.16%)
|
1,200 |
| 14 Apr 2020 |
USD |
31.065 |
31.275 |
31.065 |
31.135 |
31.135 |
+0.312 (+1.01%)
|
572 |
| 9 Apr 2020 |
USD |
30.95 |
30.95 |
30.8225 |
30.8225 |
30.8225 |
+0.41 (+1.35%)
|
19 |
| 8 Apr 2020 |
USD |
30.27 |
30.4125 |
30.27 |
30.4125 |
30.4125 |
-0.152 (-0.50%)
|
800 |
| 7 Apr 2020 |
USD |
30.63 |
30.63 |
30.565 |
30.565 |
30.565 |
+0.75 (+2.52%)
|
32 |
| 6 Apr 2020 |
USD |
29.815 |
29.815 |
29.815 |
29.815 |
29.815 |
+1.103 (+3.84%)
|
0 |
| 3 Apr 2020 |
USD |
28.9503 |
28.9503 |
28.7125 |
28.7125 |
28.7125 |
-0.107 (-0.37%)
|
27,895 |
