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 |
| 2 Apr 2020 |
USD |
28.88 |
29 |
28.58 |
28.82 |
28.82 |
+0.37 (+1.30%)
|
3,260 |
| 1 Apr 2020 |
USD |
28.69 |
28.69 |
28.45 |
28.45 |
28.45 |
-1.005 (-3.41%)
|
717 |
| 31 Mar 2020 |
USD |
29.455 |
29.455 |
29.455 |
29.455 |
29.455 |
+0.54 (+1.87%)
|
0 |
| 30 Mar 2020 |
USD |
28.45 |
28.915 |
28.45 |
28.915 |
28.915 |
+0.627 (+2.22%)
|
1,870 |
| 27 Mar 2020 |
USD |
28.5 |
28.5 |
28.2875 |
28.2875 |
28.2875 |
-1.235 (-4.18%)
|
685 |
| 26 Mar 2020 |
USD |
29.35 |
29.625 |
29.35 |
29.5225 |
29.5225 |
+0.77 (+2.68%)
|
621 |
| 25 Mar 2020 |
USD |
29.185 |
29.185 |
28.7525 |
28.7525 |
28.7525 |
+0.637 (+2.27%)
|
6 |
| 24 Mar 2020 |
USD |
27.58 |
28.115 |
27.58 |
28.115 |
28.115 |
+2.07 (+7.95%)
|
1,459 |
| 23 Mar 2020 |
USD |
25.96 |
26.945 |
25.87 |
26.045 |
26.045 |
-1.455 (-5.29%)
|
7,167 |
| 20 Mar 2020 |
USD |
28.37 |
28.37 |
27.475 |
27.5 |
27.5 |
+1.327 (+5.07%)
|
5,399 |
| 19 Mar 2020 |
USD |
26.2 |
26.3 |
26.1725 |
26.1725 |
26.1725 |
-0.335 (-1.26%)
|
77,000 |
| 18 Mar 2020 |
USD |
27 |
27 |
26.5075 |
26.5075 |
26.5075 |
-1.738 (-6.15%)
|
425 |
| 17 Mar 2020 |
USD |
28.4 |
28.4 |
27.745 |
28.245 |
28.245 |
+0.27 (+0.97%)
|
828 |
| 16 Mar 2020 |
USD |
28.13 |
28.13 |
27.975 |
27.975 |
27.975 |
-1.625 (-5.49%)
|
2,350 |
| 13 Mar 2020 |
USD |
30.245 |
30.775 |
29.6 |
29.6 |
29.6 |
+1.093 (+3.83%)
|
5,680 |
| 12 Mar 2020 |
USD |
30.59 |
30.59 |
28.5075 |
28.5075 |
28.5075 |
-3.615 (-11.25%)
|
3,709 |
| 11 Mar 2020 |
USD |
32.1225 |
32.1225 |
32.1225 |
32.1225 |
32.1225 |
-0.265 (-0.82%)
|
0 |
| 10 Mar 2020 |
USD |
32.79 |
32.79 |
32.3875 |
32.3875 |
32.3875 |
+0.532 (+1.67%)
|
2,870 |
| 9 Mar 2020 |
USD |
31.995 |
32.19 |
31.56 |
31.855 |
31.855 |
-2.01 (-5.94%)
|
5,369 |
| 6 Mar 2020 |
USD |
34.43 |
34.485 |
33.865 |
33.865 |
33.865 |
-1.235 (-3.52%)
|
11,220 |
| 5 Mar 2020 |
USD |
35.33 |
35.33 |
35.02 |
35.1 |
35.1 |
-0.133 (-0.38%)
|
7,994 |
| 4 Mar 2020 |
USD |
35.25 |
35.25 |
35.2325 |
35.2325 |
35.2325 |
+0.25 (+0.71%)
|
462 |
| 3 Mar 2020 |
USD |
34.975 |
35.46 |
34.96 |
34.9825 |
34.9825 |
+0.522 (+1.52%)
|
8,583 |
| 2 Mar 2020 |
USD |
34.9153 |
34.9188 |
34.46 |
34.46 |
34.46 |
+0.91 (+2.71%)
|
2,279 |
| 28 Feb 2020 |
USD |
33.91 |
33.91 |
33.275 |
33.55 |
33.55 |
-1.067 (-3.08%)
|
6,496 |
| 27 Feb 2020 |
USD |
35.19 |
35.245 |
34.6 |
34.6175 |
34.6175 |
-0.953 (-2.68%)
|
6,097 |
| 26 Feb 2020 |
USD |
35.27 |
35.57 |
35 |
35.57 |
35.57 |
+0.22 (+0.62%)
|
1,188 |
| 25 Feb 2020 |
USD |
36.07 |
36.07 |
35.31 |
35.35 |
35.35 |
-0.102 (-0.29%)
|
1,604 |
| 24 Feb 2020 |
USD |
35.815 |
35.815 |
35.375 |
35.4525 |
35.4525 |
-1.312 (-3.57%)
|
3,102 |
| 21 Feb 2020 |
USD |
36.765 |
36.765 |
36.765 |
36.765 |
36.765 |
-0.035 (-0.10%)
|
0 |
