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 |
| 20 Feb 2024 |
USD |
44.76 |
44.805 |
44.685 |
44.6925 |
44.6925 |
+0.072 (+0.16%)
|
2,080 |
| 19 Feb 2024 |
USD |
44.67 |
44.905 |
44.595 |
44.62 |
44.62 |
+0.037 (+0.08%)
|
6,330 |
| 16 Feb 2024 |
USD |
44.54 |
44.64 |
44.4081 |
44.5825 |
44.5825 |
+0.66 (+1.50%)
|
6,960 |
| 15 Feb 2024 |
USD |
43.89 |
43.98 |
43.82 |
43.9225 |
43.9225 |
+0.077 (+0.18%)
|
1,142 |
| 14 Feb 2024 |
USD |
43.485 |
43.885 |
43.485 |
43.845 |
43.845 |
+0.465 (+1.07%)
|
4,471 |
| 13 Feb 2024 |
USD |
44.2 |
44.205 |
43.285 |
43.38 |
43.38 |
-1.085 (-2.44%)
|
2,011 |
| 12 Feb 2024 |
USD |
43.835 |
44.465 |
43.795 |
44.465 |
44.465 |
+0.745 (+1.70%)
|
3,492 |
| 9 Feb 2024 |
USD |
43.99 |
44.04 |
43.595 |
43.72 |
43.72 |
-0.085 (-0.19%)
|
240 |
| 8 Feb 2024 |
USD |
44.05 |
44.3 |
43.68 |
43.805 |
43.805 |
-0.275 (-0.62%)
|
3,778 |
| 7 Feb 2024 |
USD |
44.095 |
44.385 |
44.08 |
44.08 |
44.08 |
+0.083 (+0.19%)
|
513 |
| 6 Feb 2024 |
USD |
43.765 |
44.035 |
43.695 |
43.9975 |
43.9975 |
+0.86 (+1.99%)
|
1,063 |
| 5 Feb 2024 |
USD |
43.665 |
43.665 |
43.01 |
43.1375 |
43.1375 |
+0.168 (+0.39%)
|
1,151 |
| 2 Feb 2024 |
USD |
43.59 |
43.695 |
42.88 |
42.97 |
42.97 |
+0.055 (+0.13%)
|
3,104 |
| 1 Feb 2024 |
USD |
42.92 |
43.17 |
42.85 |
42.915 |
42.915 |
+0.062 (+0.15%)
|
1,119 |
| 31 Jan 2024 |
USD |
42.91 |
42.91 |
42.485 |
42.8525 |
42.8525 |
+0.335 (+0.79%)
|
4,422 |
| 30 Jan 2024 |
USD |
42.69 |
42.69 |
42.45 |
42.5175 |
42.5175 |
0.0 (0.0%)
|
21,414 |
| 29 Jan 2024 |
USD |
43 |
43 |
42.465 |
42.5175 |
42.5175 |
+0.122 (+0.29%)
|
3,699 |
| 26 Jan 2024 |
USD |
42.305 |
42.475 |
42.305 |
42.395 |
42.395 |
+0.033 (+0.08%)
|
1,066 |
| 25 Jan 2024 |
USD |
42.255 |
42.585 |
42.15 |
42.3625 |
42.3625 |
+0.05 (+0.12%)
|
2,082 |
| 24 Jan 2024 |
USD |
41.83 |
42.565 |
41.83 |
42.3125 |
42.3125 |
+1.205 (+2.93%)
|
74,789 |
| 23 Jan 2024 |
USD |
41.335 |
41.335 |
40.72 |
41.1075 |
41.1075 |
+0.407 (+1.00%)
|
3,479 |
| 22 Jan 2024 |
USD |
40.51 |
41.01 |
40.51 |
40.7 |
40.7 |
-0.305 (-0.74%)
|
5,316 |
| 19 Jan 2024 |
USD |
41.265 |
41.265 |
40.835 |
41.005 |
41.005 |
+0.055 (+0.13%)
|
990 |
| 18 Jan 2024 |
USD |
40.995 |
41.11 |
40.68 |
40.95 |
40.95 |
+0.273 (+0.67%)
|
11,801 |
| 17 Jan 2024 |
USD |
40.985 |
41.245 |
40.565 |
40.6775 |
40.6775 |
-1.048 (-2.51%)
|
11,490 |
| 16 Jan 2024 |
USD |
42.035 |
42.035 |
41.54 |
41.725 |
41.725 |
-0.5 (-1.18%)
|
12,037 |
| 15 Jan 2024 |
USD |
42.27 |
42.58 |
42.105 |
42.225 |
42.225 |
-0.315 (-0.74%)
|
10,420 |
| 12 Jan 2024 |
USD |
42.485 |
42.55 |
42.16 |
42.54 |
42.54 |
+0.562 (+1.34%)
|
5,144 |
| 11 Jan 2024 |
USD |
42.56 |
42.56 |
41.9775 |
41.9775 |
41.9775 |
-0.188 (-0.44%)
|
6,157 |
| 10 Jan 2024 |
USD |
42.345 |
42.685 |
42.165 |
42.165 |
42.165 |
-0.158 (-0.37%)
|
4,265 |
