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 |
| 22 Aug 2019 |
USD |
33 |
33 |
33 |
33 |
33 |
-0.425 (-1.27%)
|
0 |
| 21 Aug 2019 |
USD |
33.47 |
33.47 |
33.425 |
33.425 |
33.425 |
+0.207 (+0.62%)
|
800 |
| 20 Aug 2019 |
USD |
33.2175 |
33.2175 |
33.2175 |
33.2175 |
33.2175 |
+0.037 (+0.11%)
|
0 |
| 19 Aug 2019 |
USD |
33.29 |
33.3 |
33.1468 |
33.18 |
33.18 |
+0.247 (+0.75%)
|
2,055 |
| 16 Aug 2019 |
USD |
32.9325 |
32.9325 |
32.9325 |
32.9325 |
32.9325 |
+0.297 (+0.91%)
|
0 |
| 15 Aug 2019 |
USD |
32.665 |
32.665 |
32.635 |
32.635 |
32.635 |
+0.155 (+0.48%)
|
122 |
| 14 Aug 2019 |
USD |
32.96 |
33.045 |
32.48 |
32.48 |
32.48 |
-0.797 (-2.40%)
|
1,606 |
| 13 Aug 2019 |
USD |
33.2775 |
33.2775 |
33.2775 |
33.2775 |
33.2775 |
+0.385 (+1.17%)
|
0 |
| 12 Aug 2019 |
USD |
32.8925 |
32.8925 |
32.8925 |
32.8925 |
32.8925 |
-0.287 (-0.87%)
|
0 |
| 9 Aug 2019 |
USD |
33.26 |
33.26 |
33.18 |
33.18 |
33.18 |
-0.32 (-0.96%)
|
990 |
| 8 Aug 2019 |
USD |
33.28 |
33.5 |
33.28 |
33.5 |
33.5 |
+0.535 (+1.62%)
|
3,260 |
| 7 Aug 2019 |
USD |
33.295 |
33.33 |
32.825 |
32.965 |
32.965 |
-0.175 (-0.53%)
|
50,068 |
| 6 Aug 2019 |
USD |
33.36 |
33.36 |
33.14 |
33.14 |
33.14 |
+0.01 (+0.03%)
|
435 |
| 5 Aug 2019 |
USD |
33.55 |
33.55 |
33.13 |
33.13 |
33.13 |
-1.13 (-3.30%)
|
66,381 |
| 2 Aug 2019 |
USD |
34.595 |
34.595 |
34.26 |
34.26 |
34.26 |
-1.317 (-3.70%)
|
369 |
| 1 Aug 2019 |
USD |
35.48 |
35.5775 |
35.43 |
35.5775 |
35.5775 |
-0.258 (-0.72%)
|
265 |
| 31 Jul 2019 |
USD |
35.835 |
35.835 |
35.835 |
35.835 |
35.835 |
-0.025 (-0.07%)
|
0 |
| 30 Jul 2019 |
USD |
35.86 |
35.86 |
35.86 |
35.86 |
35.86 |
-0.147 (-0.41%)
|
0 |
| 29 Jul 2019 |
USD |
36.1 |
36.1 |
36.0075 |
36.0075 |
36.0075 |
-0.215 (-0.59%)
|
2,950 |
| 26 Jul 2019 |
USD |
36.2225 |
36.2225 |
36.2225 |
36.2225 |
36.2225 |
-0.052 (-0.14%)
|
0 |
| 25 Jul 2019 |
USD |
36.32 |
36.38 |
36.275 |
36.275 |
36.275 |
-0.133 (-0.36%)
|
4,100 |
| 24 Jul 2019 |
USD |
36.4075 |
36.4075 |
36.4075 |
36.4075 |
36.4075 |
0.0 (0.0%)
|
0 |
| 23 Jul 2019 |
USD |
36.4075 |
36.4075 |
36.4075 |
36.4075 |
36.4075 |
-0.005 (-0.01%)
|
0 |
| 22 Jul 2019 |
USD |
36.4125 |
36.4125 |
36.4125 |
36.4125 |
36.4125 |
-0.212 (-0.58%)
|
0 |
| 19 Jul 2019 |
USD |
36.625 |
36.625 |
36.625 |
36.625 |
36.625 |
+0.21 (+0.58%)
|
0 |
| 18 Jul 2019 |
USD |
36.415 |
36.415 |
36.415 |
36.415 |
36.415 |
-0.083 (-0.23%)
|
0 |
| 17 Jul 2019 |
USD |
36.565 |
36.565 |
36.4975 |
36.4975 |
36.4975 |
-0.125 (-0.34%)
|
2,400 |
| 16 Jul 2019 |
USD |
36.745 |
36.745 |
36.6225 |
36.6225 |
36.6225 |
+0.02 (+0.05%)
|
136 |
| 15 Jul 2019 |
USD |
36.6025 |
36.6025 |
36.6025 |
36.6025 |
36.6025 |
+0.133 (+0.36%)
|
0 |
| 12 Jul 2019 |
USD |
36.47 |
36.47 |
36.47 |
36.47 |
36.47 |
-0.05 (-0.14%)
|
0 |
