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 |
| 16 Oct 2023 |
USD |
40.215 |
40.5525 |
40.195 |
40.5525 |
40.5525 |
+0.497 (+1.24%)
|
391 |
| 13 Oct 2023 |
USD |
40.43 |
40.47 |
39.99 |
40.055 |
40.055 |
-0.275 (-0.68%)
|
691 |
| 12 Oct 2023 |
USD |
41.075 |
41.075 |
40.22 |
40.33 |
40.33 |
-0.205 (-0.51%)
|
5,242 |
| 11 Oct 2023 |
USD |
40.5 |
40.62 |
40.445 |
40.535 |
40.535 |
+0.193 (+0.48%)
|
1,588 |
| 10 Oct 2023 |
USD |
40.12 |
40.3425 |
40.12 |
40.3425 |
40.3425 |
+1.018 (+2.59%)
|
37 |
| 9 Oct 2023 |
USD |
39.6 |
39.6 |
39.205 |
39.325 |
39.325 |
-0.312 (-0.79%)
|
1,649 |
| 6 Oct 2023 |
USD |
39.5 |
39.6375 |
39.13 |
39.6375 |
39.6375 |
+0.77 (+1.98%)
|
3,509 |
| 5 Oct 2023 |
USD |
39.01 |
43 |
38.8675 |
38.8675 |
38.8675 |
-0.242 (-0.62%)
|
943 |
| 4 Oct 2023 |
USD |
39.02 |
39.27 |
38.96 |
39.11 |
39.11 |
-0.278 (-0.70%)
|
2,576 |
| 3 Oct 2023 |
USD |
40 |
40 |
39.3875 |
39.3875 |
39.3875 |
-0.59 (-1.48%)
|
1,207 |
| 2 Oct 2023 |
USD |
40.38 |
40.38 |
39.92 |
39.9775 |
39.9775 |
-0.307 (-0.76%)
|
544 |
| 29 Sep 2023 |
USD |
40.645 |
40.645 |
40.285 |
40.285 |
40.285 |
+0.278 (+0.69%)
|
2,523 |
| 28 Sep 2023 |
USD |
40 |
40.0075 |
39.78 |
40.0075 |
40.0075 |
+0.085 (+0.21%)
|
6,776 |
| 27 Sep 2023 |
USD |
40.095 |
40.11 |
39.9225 |
39.9225 |
39.9225 |
-0.102 (-0.26%)
|
1,908 |
| 26 Sep 2023 |
USD |
40.155 |
40.185 |
40 |
40.025 |
40.025 |
-0.415 (-1.03%)
|
3,685 |
| 25 Sep 2023 |
USD |
40.36 |
40.46 |
40.335 |
40.44 |
40.44 |
-0.247 (-0.61%)
|
1,607 |
| 22 Sep 2023 |
USD |
40.7 |
40.92 |
40.6875 |
40.6875 |
40.6875 |
+0.4 (+0.99%)
|
1,799 |
| 21 Sep 2023 |
USD |
40.62 |
40.62 |
40.185 |
40.2875 |
40.2875 |
-0.943 (-2.29%)
|
11,658 |
| 20 Sep 2023 |
USD |
41.2 |
41.285 |
41.085 |
41.23 |
41.23 |
+0.482 (+1.18%)
|
4,755 |
| 19 Sep 2023 |
USD |
40.965 |
40.985 |
40.7475 |
40.7475 |
40.7475 |
-0.113 (-0.28%)
|
2,463 |
| 18 Sep 2023 |
USD |
40.8 |
41 |
40.61 |
40.86 |
40.86 |
-0.048 (-0.12%)
|
20,799 |
| 15 Sep 2023 |
USD |
41.11 |
41.21 |
40.835 |
40.9075 |
40.9075 |
+0.098 (+0.24%)
|
137 |
| 14 Sep 2023 |
USD |
40.535 |
40.875 |
40.535 |
40.81 |
40.81 |
+0.35 (+0.87%)
|
2,447 |
| 13 Sep 2023 |
USD |
40.5 |
40.5 |
40.16 |
40.46 |
40.46 |
+0.188 (+0.47%)
|
3,377 |
| 12 Sep 2023 |
USD |
40.555 |
40.555 |
40.2 |
40.2725 |
40.2725 |
-0.16 (-0.40%)
|
8,343 |
| 11 Sep 2023 |
USD |
40.315 |
40.52 |
40.295 |
40.4325 |
40.4325 |
+0.25 (+0.62%)
|
646 |
| 8 Sep 2023 |
USD |
40.03 |
40.2 |
40.03 |
40.1825 |
40.1825 |
+0.17 (+0.42%)
|
389 |
| 7 Sep 2023 |
USD |
41.25 |
41.25 |
39.895 |
40.0125 |
40.0125 |
-0.525 (-1.30%)
|
2,675 |
| 6 Sep 2023 |
USD |
40.8 |
41.6 |
40.395 |
40.5375 |
40.5375 |
-0.15 (-0.37%)
|
14,109 |
| 5 Sep 2023 |
USD |
40.55 |
40.78 |
40.42 |
40.6875 |
40.6875 |
-0.302 (-0.74%)
|
11,062 |
