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 |
| 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 |
| 4 Sep 2023 |
USD |
40.975 |
41.29 |
40.975 |
40.99 |
40.99 |
+0.323 (+0.79%)
|
705 |
| 1 Sep 2023 |
USD |
40.5 |
40.905 |
40.5 |
40.6675 |
40.6675 |
+0.345 (+0.86%)
|
2,806 |
| 31 Aug 2023 |
USD |
40.29 |
40.46 |
40.29 |
40.3225 |
40.3225 |
-0.34 (-0.84%)
|
2,603 |
| 30 Aug 2023 |
USD |
40.765 |
40.765 |
40.525 |
40.6625 |
40.6625 |
-0.175 (-0.43%)
|
1,065 |
| 29 Aug 2023 |
USD |
40.69 |
40.88 |
40.53 |
40.8375 |
40.8375 |
+0.945 (+2.37%)
|
2,482 |
| 28 Aug 2023 |
USD |
39.8925 |
39.8925 |
39.8925 |
39.8925 |
39.8925 |
0.0 (0.0%)
|
480 |
| 25 Aug 2023 |
USD |
40.115 |
40.125 |
39.745 |
39.8925 |
39.8925 |
+0.07 (+0.18%)
|
2,455 |
| 24 Aug 2023 |
USD |
40.445 |
40.445 |
39.8225 |
39.8225 |
39.8225 |
-0.107 (-0.27%)
|
729 |
| 23 Aug 2023 |
USD |
39.675 |
39.93 |
39.47 |
39.93 |
39.93 |
+0.703 (+1.79%)
|
25,059 |
| 22 Aug 2023 |
USD |
39.235 |
40.32 |
39.15 |
39.2275 |
39.2275 |
+0.043 (+0.11%)
|
3,020 |
| 21 Aug 2023 |
USD |
39.19 |
39.255 |
39.025 |
39.185 |
39.185 |
+0.058 (+0.15%)
|
1,538 |
| 18 Aug 2023 |
USD |
39.65 |
39.65 |
39.015 |
39.1275 |
39.1275 |
-0.472 (-1.19%)
|
16,790 |
| 17 Aug 2023 |
USD |
39.66 |
39.785 |
39.52 |
39.6 |
39.6 |
+0.138 (+0.35%)
|
2,102 |
| 16 Aug 2023 |
USD |
39.665 |
39.665 |
39.395 |
39.4625 |
39.4625 |
-0.212 (-0.54%)
|
9,569 |
| 15 Aug 2023 |
USD |
39.835 |
40.165 |
39.675 |
39.675 |
39.675 |
-0.305 (-0.76%)
|
7,150 |
| 14 Aug 2023 |
USD |
40.365 |
40.365 |
39.78 |
39.98 |
39.98 |
-0.383 (-0.95%)
|
10,379 |
| 11 Aug 2023 |
USD |
40.45 |
40.65 |
40.3625 |
40.3625 |
40.3625 |
-0.802 (-1.95%)
|
1,705 |
| 10 Aug 2023 |
USD |
40.98 |
41.275 |
40.98 |
41.165 |
41.165 |
+0.438 (+1.07%)
|
6,922 |
| 9 Aug 2023 |
USD |
41.115 |
41.115 |
40.7275 |
40.7275 |
40.7275 |
+0.223 (+0.55%)
|
631 |
| 8 Aug 2023 |
USD |
40.845 |
40.845 |
40.41 |
40.505 |
40.505 |
-0.37 (-0.91%)
|
111 |
| 7 Aug 2023 |
USD |
41.225 |
41.225 |
40.76 |
40.875 |
40.875 |
-0.54 (-1.30%)
|
4,980 |
| 4 Aug 2023 |
USD |
41.21 |
41.415 |
41 |
41.415 |
41.415 |
+0.102 (+0.25%)
|
768 |
| 3 Aug 2023 |
USD |
41.01 |
41.3125 |
40.945 |
41.3125 |
41.3125 |
+0.297 (+0.73%)
|
696 |
| 2 Aug 2023 |
USD |
41.465 |
41.535 |
40.895 |
41.015 |
41.015 |
-0.99 (-2.36%)
|
617 |
| 1 Aug 2023 |
USD |
42.56 |
42.56 |
42.005 |
42.005 |
42.005 |
-0.537 (-1.26%)
|
1,930 |
| 31 Jul 2023 |
USD |
42.57 |
42.57 |
42.275 |
42.5425 |
42.5425 |
+0.028 (+0.06%)
|
2,999 |
| 28 Jul 2023 |
USD |
41.935 |
42.515 |
41.935 |
42.515 |
42.515 |
+0.693 (+1.66%)
|
1,158 |
| 27 Jul 2023 |
USD |
42.02 |
42.02 |
41.785 |
41.8225 |
41.8225 |
-0.022 (-0.05%)
|
5,775 |
