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 |
| 30 May 2019 |
USD |
34.205 |
34.205 |
34.205 |
34.205 |
34.205 |
+0.505 (+1.50%)
|
0 |
| 29 May 2019 |
USD |
33.7 |
33.7 |
33.7 |
33.7 |
33.7 |
-0.235 (-0.69%)
|
0 |
| 28 May 2019 |
USD |
34.11 |
34.11 |
33.935 |
33.935 |
33.935 |
+0.125 (+0.37%)
|
103 |
| 24 May 2019 |
USD |
33.81 |
33.81 |
33.81 |
33.81 |
33.81 |
+0.05 (+0.15%)
|
0 |
| 23 May 2019 |
USD |
33.76 |
33.76 |
33.76 |
33.76 |
33.76 |
-0.415 (-1.21%)
|
0 |
| 22 May 2019 |
USD |
34.18 |
34.18 |
34.175 |
34.175 |
34.175 |
-0.037 (-0.11%)
|
200 |
| 21 May 2019 |
USD |
34.255 |
34.255 |
34.2125 |
34.2125 |
34.2125 |
+0.355 (+1.05%)
|
514 |
| 20 May 2019 |
USD |
33.8575 |
33.8575 |
33.8575 |
33.8575 |
33.8575 |
-0.217 (-0.64%)
|
0 |
| 17 May 2019 |
USD |
34.075 |
34.075 |
34.075 |
34.075 |
34.075 |
-0.598 (-1.72%)
|
0 |
| 16 May 2019 |
USD |
34.6725 |
34.6725 |
34.6725 |
34.6725 |
34.6725 |
+0.13 (+0.38%)
|
0 |
| 15 May 2019 |
USD |
34.43 |
34.5425 |
34.29 |
34.5425 |
34.5425 |
+0.048 (+0.14%)
|
3,500 |
| 14 May 2019 |
USD |
34.2 |
34.495 |
34.2 |
34.495 |
34.495 |
+0.67 (+1.98%)
|
13 |
| 13 May 2019 |
USD |
33.825 |
33.825 |
33.825 |
33.825 |
33.825 |
-0.715 (-2.07%)
|
0 |
| 10 May 2019 |
USD |
34.54 |
34.54 |
34.54 |
34.54 |
34.54 |
+0.138 (+0.40%)
|
0 |
| 9 May 2019 |
USD |
35.05 |
35.05 |
34.4025 |
34.4025 |
34.4025 |
-1.163 (-3.27%)
|
80 |
| 8 May 2019 |
USD |
35.565 |
35.565 |
35.565 |
35.565 |
35.565 |
+0.005 (+0.01%)
|
0 |
| 7 May 2019 |
USD |
35.56 |
35.56 |
35.56 |
35.56 |
35.56 |
-1.242 (-3.38%)
|
0 |
| 3 May 2019 |
USD |
36.58 |
36.8025 |
36.58 |
36.8025 |
36.8025 |
+0.495 (+1.36%)
|
321 |
| 2 May 2019 |
USD |
36.51 |
36.51 |
36.3075 |
36.3075 |
36.3075 |
-0.465 (-1.26%)
|
1,000 |
| 1 May 2019 |
USD |
36.79 |
36.79 |
36.7725 |
36.7725 |
36.7725 |
+0.237 (+0.65%)
|
2,000 |
| 30 Apr 2019 |
USD |
36.535 |
36.535 |
36.535 |
36.535 |
36.535 |
-0.212 (-0.58%)
|
0 |
| 29 Apr 2019 |
USD |
36.7475 |
36.7475 |
36.7475 |
36.7475 |
36.7475 |
+0.072 (+0.20%)
|
0 |
| 26 Apr 2019 |
USD |
36.675 |
36.675 |
36.675 |
36.675 |
36.675 |
+0.147 (+0.40%)
|
0 |
| 25 Apr 2019 |
USD |
36.5275 |
36.5275 |
36.5275 |
36.5275 |
36.5275 |
-0.237 (-0.65%)
|
0 |
| 24 Apr 2019 |
USD |
36.765 |
36.765 |
36.765 |
36.765 |
36.765 |
-0.372 (-1.00%)
|
0 |
| 23 Apr 2019 |
USD |
37.13 |
37.1375 |
37.13 |
37.1375 |
37.1375 |
-0.305 (-0.81%)
|
500 |
| 18 Apr 2019 |
USD |
37.4425 |
37.4425 |
37.4425 |
37.4425 |
37.4425 |
-0.185 (-0.49%)
|
0 |
| 17 Apr 2019 |
USD |
37.775 |
37.775 |
37.6275 |
37.6275 |
37.6275 |
+0.09 (+0.24%)
|
518 |
| 16 Apr 2019 |
USD |
37.5375 |
37.5375 |
37.5375 |
37.5375 |
37.5375 |
+0.32 (+0.86%)
|
0 |
| 15 Apr 2019 |
USD |
37.2175 |
37.2175 |
37.2175 |
37.2175 |
37.2175 |
-0.195 (-0.52%)
|
0 |
