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 |
| 26 Jul 2023 |
USD |
41.86 |
41.86 |
41.6 |
41.845 |
41.845 |
-0.018 (-0.04%)
|
279 |
| 25 Jul 2023 |
USD |
41.83 |
42 |
41.83 |
41.8625 |
41.8625 |
+0.45 (+1.09%)
|
1,641 |
| 24 Jul 2023 |
USD |
40.995 |
41.4125 |
40.8587 |
41.4125 |
41.4125 |
+0.818 (+2.01%)
|
5,185 |
| 21 Jul 2023 |
USD |
39.7 |
40.8 |
39.7 |
40.595 |
40.595 |
+0.105 (+0.26%)
|
897 |
| 20 Jul 2023 |
USD |
40.855 |
40.87 |
40.45 |
40.49 |
40.49 |
-0.395 (-0.97%)
|
1,264 |
| 19 Jul 2023 |
USD |
41.02 |
41.02 |
40.8 |
40.885 |
40.885 |
0.0 (0.0%)
|
1,595 |
| 18 Jul 2023 |
USD |
41.18 |
41.18 |
40.885 |
40.885 |
40.885 |
-0.075 (-0.18%)
|
2,233 |
| 17 Jul 2023 |
USD |
40.92 |
41.19 |
40.92 |
40.96 |
40.96 |
-0.193 (-0.47%)
|
853 |
| 14 Jul 2023 |
USD |
41.25 |
41.36 |
41.02 |
41.1525 |
41.1525 |
0.0 (0.0%)
|
3,694 |
| 13 Jul 2023 |
USD |
40.7 |
41.24 |
40.7 |
41.1525 |
41.1525 |
+0.485 (+1.19%)
|
14,779 |
| 12 Jul 2023 |
USD |
40.55 |
40.835 |
40.105 |
40.6675 |
40.6675 |
+0.943 (+2.37%)
|
1,359 |
| 11 Jul 2023 |
USD |
40 |
40 |
39.595 |
39.725 |
39.725 |
-0.035 (-0.09%)
|
13,086 |
| 10 Jul 2023 |
USD |
39.645 |
39.855 |
39.615 |
39.76 |
39.76 |
-0.113 (-0.28%)
|
12,766 |
| 7 Jul 2023 |
USD |
39.155 |
39.8725 |
39.155 |
39.8725 |
39.8725 |
+0.618 (+1.57%)
|
1,066 |
| 6 Jul 2023 |
USD |
40 |
40 |
39.255 |
39.255 |
39.255 |
-1.005 (-2.50%)
|
1,495 |
| 5 Jul 2023 |
USD |
40.49 |
40.505 |
40.225 |
40.26 |
40.26 |
-0.445 (-1.09%)
|
4,017 |
| 4 Jul 2023 |
USD |
40.9 |
40.9 |
40.665 |
40.705 |
40.705 |
+0.1 (+0.25%)
|
901 |
| 3 Jul 2023 |
USD |
40.6 |
40.775 |
40.315 |
40.605 |
40.605 |
+0.41 (+1.02%)
|
6,804 |
| 30 Jun 2023 |
USD |
40.225 |
40.38 |
40.09 |
40.195 |
40.195 |
+0.343 (+0.86%)
|
1,935 |
| 29 Jun 2023 |
USD |
39.74 |
39.925 |
39.705 |
39.8525 |
39.8525 |
-0.133 (-0.33%)
|
1,246 |
| 28 Jun 2023 |
USD |
40.31 |
40.31 |
39.985 |
39.985 |
39.985 |
-0.33 (-0.82%)
|
535 |
| 27 Jun 2023 |
USD |
40.25 |
40.39 |
40.16 |
40.315 |
40.315 |
+0.347 (+0.87%)
|
6,188 |
| 26 Jun 2023 |
USD |
39.94 |
40.07 |
39.94 |
39.9675 |
39.9675 |
+0.28 (+0.71%)
|
1,890 |
| 23 Jun 2023 |
USD |
40.14 |
40.14 |
39.6875 |
39.6875 |
39.6875 |
-0.632 (-1.57%)
|
74 |
| 22 Jun 2023 |
USD |
40.385 |
40.385 |
40.245 |
40.32 |
40.32 |
+0.022 (+0.06%)
|
1,348 |
| 21 Jun 2023 |
USD |
40.485 |
40.485 |
40.205 |
40.2975 |
40.2975 |
-0.172 (-0.43%)
|
2,678 |
| 20 Jun 2023 |
USD |
40.57 |
40.91 |
40.47 |
40.47 |
40.47 |
-0.448 (-1.09%)
|
1,980 |
| 19 Jun 2023 |
USD |
41.105 |
41.105 |
40.835 |
40.9175 |
40.9175 |
-0.175 (-0.43%)
|
7,291 |
| 16 Jun 2023 |
USD |
41.295 |
41.38 |
41.035 |
41.0925 |
41.0925 |
-0.035 (-0.09%)
|
4,111 |
| 15 Jun 2023 |
USD |
41.03 |
41.21 |
40.895 |
41.1275 |
41.1275 |
+0.165 (+0.40%)
|
477 |
