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 |
| 8 Oct 2019 |
USD |
34.15 |
34.15 |
34.15 |
34.15 |
34.15 |
-0.275 (-0.80%)
|
0 |
| 7 Oct 2019 |
USD |
34.425 |
34.425 |
34.425 |
34.425 |
34.425 |
+0.035 (+0.10%)
|
0 |
| 4 Oct 2019 |
USD |
34.37 |
34.4 |
34.37 |
34.39 |
34.39 |
+0.035 (+0.10%)
|
1,170 |
| 3 Oct 2019 |
USD |
34.355 |
34.355 |
34.355 |
34.355 |
34.355 |
+0.268 (+0.78%)
|
0 |
| 2 Oct 2019 |
USD |
34.49 |
34.49 |
34 |
34.0875 |
34.0875 |
-0.443 (-1.28%)
|
809 |
| 1 Oct 2019 |
USD |
34.53 |
34.53 |
34.53 |
34.53 |
34.53 |
-0.225 (-0.65%)
|
0 |
| 30 Sep 2019 |
USD |
34.755 |
34.755 |
34.755 |
34.755 |
34.755 |
-0.122 (-0.35%)
|
0 |
| 27 Sep 2019 |
USD |
34.8775 |
34.8775 |
34.8775 |
34.8775 |
34.8775 |
+0.107 (+0.31%)
|
0 |
| 26 Sep 2019 |
USD |
34.925 |
34.945 |
34.77 |
34.77 |
34.77 |
-0.03 (-0.09%)
|
2,709 |
| 25 Sep 2019 |
USD |
34.575 |
34.8 |
34.575 |
34.8 |
34.8 |
-0.145 (-0.41%)
|
70 |
| 24 Sep 2019 |
USD |
34.945 |
34.945 |
34.945 |
34.945 |
34.945 |
-0.23 (-0.65%)
|
0 |
| 23 Sep 2019 |
USD |
35.175 |
35.175 |
35.175 |
35.175 |
35.175 |
-0.135 (-0.38%)
|
0 |
| 20 Sep 2019 |
USD |
35.31 |
35.31 |
35.31 |
35.31 |
35.31 |
-0.035 (-0.10%)
|
0 |
| 19 Sep 2019 |
USD |
35.345 |
35.345 |
35.345 |
35.345 |
35.345 |
-0.048 (-0.13%)
|
0 |
| 18 Sep 2019 |
USD |
35.3925 |
35.3925 |
35.3925 |
35.3925 |
35.3925 |
-0.092 (-0.26%)
|
0 |
| 17 Sep 2019 |
USD |
35.485 |
35.485 |
35.485 |
35.485 |
35.485 |
-0.28 (-0.78%)
|
0 |
| 16 Sep 2019 |
USD |
35.67 |
35.765 |
35.67 |
35.765 |
35.765 |
-0.203 (-0.56%)
|
100 |
| 13 Sep 2019 |
USD |
35.895 |
36.03 |
35.895 |
35.9675 |
35.9675 |
+0.28 (+0.78%)
|
181 |
| 12 Sep 2019 |
USD |
35.6875 |
35.6875 |
35.6875 |
35.6875 |
35.6875 |
+0.352 (+1.00%)
|
0 |
| 11 Sep 2019 |
USD |
35.225 |
35.335 |
35.225 |
35.335 |
35.335 |
+0.495 (+1.42%)
|
1,266 |
| 10 Sep 2019 |
USD |
34.845 |
34.845 |
34.84 |
34.84 |
34.84 |
+0.052 (+0.15%)
|
1,600 |
| 9 Sep 2019 |
USD |
34.73 |
34.7875 |
34.73 |
34.7875 |
34.7875 |
+0.11 (+0.32%)
|
70 |
| 6 Sep 2019 |
USD |
34.6775 |
34.6775 |
34.6775 |
34.6775 |
34.6775 |
+0.152 (+0.44%)
|
0 |
| 5 Sep 2019 |
USD |
34.525 |
34.525 |
34.525 |
34.525 |
34.525 |
+0.47 (+1.38%)
|
0 |
| 4 Sep 2019 |
USD |
34.01 |
34.055 |
34.01 |
34.055 |
34.055 |
+0.68 (+2.04%)
|
1,531 |
| 3 Sep 2019 |
USD |
33.375 |
33.375 |
33.375 |
33.375 |
33.375 |
-0.158 (-0.47%)
|
0 |
| 2 Sep 2019 |
USD |
33.5325 |
33.5325 |
33.5325 |
33.5325 |
33.5325 |
+0.052 (+0.16%)
|
0 |
| 30 Aug 2019 |
USD |
33.48 |
33.48 |
33.48 |
33.48 |
33.48 |
+0.278 (+0.84%)
|
0 |
| 29 Aug 2019 |
USD |
33.2025 |
33.2025 |
33.2025 |
33.2025 |
33.2025 |
+0.37 (+1.13%)
|
0 |
| 28 Aug 2019 |
USD |
32.77 |
32.8325 |
32.77 |
32.8325 |
32.8325 |
+0.095 (+0.29%)
|
400 |
