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 Nov 2019 |
USD |
36.3725 |
36.3725 |
36.3725 |
36.3725 |
36.3725 |
+0.028 (+0.08%)
|
0 |
| 18 Nov 2019 |
USD |
36.45 |
36.45 |
36.345 |
36.345 |
36.345 |
+0.055 (+0.15%)
|
1,942 |
| 15 Nov 2019 |
USD |
36.15 |
36.29 |
36.15 |
36.29 |
36.29 |
+0.393 (+1.09%)
|
1,661 |
| 14 Nov 2019 |
USD |
35.95 |
35.95 |
35.8975 |
35.8975 |
35.8975 |
-0.085 (-0.24%)
|
1,725 |
| 13 Nov 2019 |
USD |
35.975 |
35.9825 |
35.975 |
35.9825 |
35.9825 |
-0.455 (-1.25%)
|
15 |
| 12 Nov 2019 |
USD |
36.5 |
36.505 |
36.4375 |
36.4375 |
36.4375 |
-0.045 (-0.12%)
|
2,206 |
| 11 Nov 2019 |
USD |
36.4825 |
36.4825 |
36.4825 |
36.4825 |
36.4825 |
-0.475 (-1.29%)
|
0 |
| 8 Nov 2019 |
USD |
37.205 |
37.205 |
36.9575 |
36.9575 |
36.9575 |
-0.352 (-0.94%)
|
5,244 |
| 7 Nov 2019 |
USD |
37.32 |
37.385 |
37.31 |
37.31 |
37.31 |
+0.338 (+0.91%)
|
787 |
| 6 Nov 2019 |
USD |
37.08 |
37.08 |
36.9725 |
36.9725 |
36.9725 |
-0.028 (-0.07%)
|
2,320 |
| 5 Nov 2019 |
USD |
37 |
37 |
37 |
37 |
37 |
+0.128 (+0.35%)
|
0 |
| 4 Nov 2019 |
USD |
36.935 |
36.935 |
36.8725 |
36.8725 |
36.8725 |
+0.555 (+1.53%)
|
550 |
| 1 Nov 2019 |
USD |
36.3175 |
36.3175 |
36.3175 |
36.3175 |
36.3175 |
+0.713 (+2.00%)
|
0 |
| 31 Oct 2019 |
USD |
35.815 |
35.815 |
35.605 |
35.605 |
35.605 |
-0.242 (-0.68%)
|
308 |
| 30 Oct 2019 |
USD |
35.82 |
35.8475 |
35.82 |
35.8475 |
35.8475 |
-0.195 (-0.54%)
|
750 |
| 29 Oct 2019 |
USD |
36.06 |
36.06 |
36.02 |
36.0425 |
36.0425 |
-0.08 (-0.22%)
|
17,967 |
| 28 Oct 2019 |
USD |
36.125 |
36.125 |
36.1225 |
36.1225 |
36.1225 |
+0.163 (+0.45%)
|
100 |
| 25 Oct 2019 |
USD |
35.7559 |
35.96 |
35.7559 |
35.96 |
35.96 |
+0.105 (+0.29%)
|
27,895 |
| 24 Oct 2019 |
USD |
35.97 |
35.97 |
35.855 |
35.855 |
35.855 |
+0.225 (+0.63%)
|
2,100 |
| 23 Oct 2019 |
USD |
35.5 |
35.63 |
35.435 |
35.63 |
35.63 |
-0.128 (-0.36%)
|
4,021 |
| 22 Oct 2019 |
USD |
35.61 |
35.7575 |
35.61 |
35.7575 |
35.7575 |
+0.268 (+0.75%)
|
618 |
| 21 Oct 2019 |
USD |
35.49 |
35.49 |
35.49 |
35.49 |
35.49 |
+0.075 (+0.21%)
|
0 |
| 18 Oct 2019 |
USD |
35.415 |
35.415 |
35.415 |
35.415 |
35.415 |
-0.135 (-0.38%)
|
0 |
| 17 Oct 2019 |
USD |
35.55 |
35.55 |
35.55 |
35.55 |
35.55 |
+0.203 (+0.57%)
|
0 |
| 16 Oct 2019 |
USD |
35.24 |
35.3475 |
35.24 |
35.3475 |
35.3475 |
+0.037 (+0.11%)
|
95 |
| 15 Oct 2019 |
USD |
35.15 |
35.31 |
35.11 |
35.31 |
35.31 |
+0.228 (+0.65%)
|
2,266 |
| 14 Oct 2019 |
USD |
35.18 |
35.18 |
35.0825 |
35.0825 |
35.0825 |
-0.343 (-0.97%)
|
458 |
| 11 Oct 2019 |
USD |
35.425 |
35.425 |
35.425 |
35.425 |
35.425 |
+0.75 (+2.16%)
|
0 |
| 10 Oct 2019 |
USD |
34.675 |
34.675 |
34.675 |
34.675 |
34.675 |
+0.365 (+1.06%)
|
0 |
| 9 Oct 2019 |
USD |
34.31 |
34.31 |
34.31 |
34.31 |
34.31 |
+0.16 (+0.47%)
|
0 |
