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 |
| 2 May 2024 |
USD |
47.2639 |
47.595 |
47.2639 |
47.475 |
47.475 |
+0.637 (+1.36%)
|
2,634 |
| 1 May 2024 |
USD |
46.93 |
47.045 |
46.695 |
46.8375 |
46.8375 |
-0.142 (-0.30%)
|
359 |
| 30 Apr 2024 |
USD |
47.565 |
47.565 |
46.885 |
46.98 |
46.98 |
-0.21 (-0.45%)
|
3,135 |
| 29 Apr 2024 |
USD |
47.15 |
47.31 |
47.15 |
47.19 |
47.19 |
+0.468 (+1.00%)
|
495 |
| 26 Apr 2024 |
USD |
46.985 |
46.985 |
46.685 |
46.7225 |
46.7225 |
+0.475 (+1.03%)
|
1,181 |
| 25 Apr 2024 |
USD |
46.455 |
46.51 |
46.075 |
46.2475 |
46.2475 |
+0.245 (+0.53%)
|
2,363 |
| 24 Apr 2024 |
USD |
46.475 |
46.475 |
46.0025 |
46.0025 |
46.0025 |
+0.058 (+0.13%)
|
819 |
| 23 Apr 2024 |
USD |
46.03 |
46.03 |
45.59 |
45.945 |
45.945 |
+0.372 (+0.82%)
|
298 |
| 22 Apr 2024 |
USD |
45.62 |
45.775 |
45.44 |
45.5725 |
45.5725 |
+0.207 (+0.46%)
|
2,678 |
| 19 Apr 2024 |
USD |
44.925 |
45.635 |
44.925 |
45.365 |
45.365 |
-0.08 (-0.18%)
|
690 |
| 18 Apr 2024 |
USD |
45.185 |
45.985 |
45.185 |
45.445 |
45.445 |
+0.395 (+0.88%)
|
2,631 |
| 17 Apr 2024 |
USD |
44.99 |
45.315 |
44.905 |
45.05 |
45.05 |
+0.205 (+0.46%)
|
5,767 |
| 16 Apr 2024 |
USD |
45.425 |
45.425 |
44.845 |
44.845 |
44.845 |
-0.9 (-1.97%)
|
1,313 |
| 15 Apr 2024 |
USD |
45.88 |
46.235 |
45.57 |
45.745 |
45.745 |
+0.228 (+0.50%)
|
3,299 |
| 12 Apr 2024 |
USD |
45.985 |
46.255 |
45.5175 |
45.5175 |
45.5175 |
-0.945 (-2.03%)
|
2,063 |
| 11 Apr 2024 |
USD |
46.675 |
46.76 |
46.37 |
46.4625 |
46.4625 |
+0.282 (+0.61%)
|
874 |
| 10 Apr 2024 |
USD |
47.365 |
47.365 |
46.18 |
46.18 |
46.18 |
-0.705 (-1.50%)
|
5,107 |
| 9 Apr 2024 |
USD |
47.015 |
47.105 |
46.785 |
46.885 |
46.885 |
+0.12 (+0.26%)
|
6,441 |
| 8 Apr 2024 |
USD |
46.575 |
46.815 |
46.455 |
46.765 |
46.765 |
+0.565 (+1.22%)
|
5,369 |
| 5 Apr 2024 |
USD |
46.145 |
46.2 |
45.985 |
46.2 |
46.2 |
-0.623 (-1.33%)
|
3,291 |
| 4 Apr 2024 |
USD |
46.65 |
46.8225 |
46.525 |
46.8225 |
46.8225 |
+0.588 (+1.27%)
|
1,183 |
| 3 Apr 2024 |
USD |
46.07 |
46.235 |
45.935 |
46.235 |
46.235 |
+0.045 (+0.10%)
|
2,955 |
| 2 Apr 2024 |
USD |
45.895 |
46.285 |
45.895 |
46.19 |
46.19 |
+0.273 (+0.59%)
|
4,317 |
| 28 Mar 2024 |
USD |
45.655 |
46 |
45.63 |
45.9175 |
45.9175 |
+0.28 (+0.61%)
|
1,793 |
| 27 Mar 2024 |
USD |
45.785 |
45.785 |
45.62 |
45.6375 |
45.6375 |
-0.233 (-0.51%)
|
1,721 |
| 26 Mar 2024 |
USD |
46.105 |
46.105 |
45.87 |
45.87 |
45.87 |
+0.062 (+0.14%)
|
446 |
| 25 Mar 2024 |
USD |
45.77 |
45.8075 |
45.725 |
45.8075 |
45.8075 |
-0.015 (-0.03%)
|
818 |
| 22 Mar 2024 |
USD |
46.075 |
46.085 |
45.77 |
45.8225 |
45.8225 |
-0.432 (-0.94%)
|
1,403 |
| 21 Mar 2024 |
USD |
46.32 |
46.54 |
46.205 |
46.255 |
46.255 |
+0.752 (+1.65%)
|
2,935 |
| 20 Mar 2024 |
USD |
45.44 |
45.55 |
45.35 |
45.5025 |
45.5025 |
+0.175 (+0.39%)
|
190 |
