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 |
| 19 Mar 2024 |
USD |
45.42 |
45.42 |
45.07 |
45.3275 |
45.3275 |
-0.172 (-0.38%)
|
6,644 |
| 18 Mar 2024 |
USD |
45.945 |
45.945 |
45.5 |
45.5 |
45.5 |
+0.043 (+0.09%)
|
7,126 |
| 15 Mar 2024 |
USD |
45.75 |
45.75 |
45.365 |
45.4575 |
45.4575 |
-0.245 (-0.54%)
|
6,661 |
| 14 Mar 2024 |
USD |
46.08 |
46.215 |
45.7025 |
45.7025 |
45.7025 |
-0.062 (-0.14%)
|
4,094 |
| 13 Mar 2024 |
USD |
46.055 |
46.055 |
45.715 |
45.765 |
45.765 |
-0.105 (-0.23%)
|
1,197 |
| 12 Mar 2024 |
USD |
46.08 |
46.08 |
45.68 |
45.87 |
45.87 |
-0.035 (-0.08%)
|
4,676 |
| 11 Mar 2024 |
USD |
45.895 |
45.905 |
45.6 |
45.905 |
45.905 |
+0.215 (+0.47%)
|
3,810 |
| 8 Mar 2024 |
USD |
45.745 |
46 |
45.69 |
45.69 |
45.69 |
-0.075 (-0.16%)
|
1,146 |
| 7 Mar 2024 |
USD |
45.405 |
45.765 |
45.23 |
45.765 |
45.765 |
+0.33 (+0.73%)
|
1,785 |
| 6 Mar 2024 |
USD |
44.865 |
45.445 |
44.865 |
45.435 |
45.435 |
+0.583 (+1.30%)
|
544 |
| 5 Mar 2024 |
USD |
45.165 |
45.165 |
44.8525 |
44.8525 |
44.8525 |
-0.385 (-0.85%)
|
3,396 |
| 4 Mar 2024 |
USD |
45.5 |
45.535 |
45.145 |
45.2375 |
45.2375 |
+0.087 (+0.19%)
|
856 |
| 1 Mar 2024 |
USD |
44.74 |
45.225 |
44.74 |
45.15 |
45.15 |
+0.432 (+0.97%)
|
2,899 |
| 29 Feb 2024 |
USD |
44.535 |
44.885 |
44.535 |
44.7175 |
44.7175 |
+0.28 (+0.63%)
|
1,566 |
| 28 Feb 2024 |
USD |
44.61 |
44.655 |
44.4375 |
44.4375 |
44.4375 |
-0.38 (-0.85%)
|
2,913 |
| 27 Feb 2024 |
USD |
44.79 |
45.005 |
44.79 |
44.8175 |
44.8175 |
+0.052 (+0.12%)
|
3,631 |
| 26 Feb 2024 |
USD |
45.98 |
45.98 |
44.72 |
44.765 |
44.765 |
-0.43 (-0.95%)
|
2,903 |
| 23 Feb 2024 |
USD |
45.22 |
45.375 |
45.175 |
45.195 |
45.195 |
-0.125 (-0.28%)
|
3,102 |
| 22 Feb 2024 |
USD |
45.4 |
45.44 |
44.995 |
45.32 |
45.32 |
+0.547 (+1.22%)
|
4,323 |
| 21 Feb 2024 |
USD |
45.1 |
45.1 |
44.74 |
44.7725 |
44.7725 |
+0.08 (+0.18%)
|
4,179 |
| 20 Feb 2024 |
USD |
44.76 |
44.805 |
44.685 |
44.6925 |
44.6925 |
+0.072 (+0.16%)
|
2,080 |
| 19 Feb 2024 |
USD |
44.67 |
44.905 |
44.595 |
44.62 |
44.62 |
+0.037 (+0.08%)
|
6,330 |
| 16 Feb 2024 |
USD |
44.54 |
44.64 |
44.4081 |
44.5825 |
44.5825 |
+0.66 (+1.50%)
|
6,960 |
| 15 Feb 2024 |
USD |
43.89 |
43.98 |
43.82 |
43.9225 |
43.9225 |
+0.077 (+0.18%)
|
1,142 |
| 14 Feb 2024 |
USD |
43.485 |
43.885 |
43.485 |
43.845 |
43.845 |
+0.465 (+1.07%)
|
4,471 |
| 13 Feb 2024 |
USD |
44.2 |
44.205 |
43.285 |
43.38 |
43.38 |
-1.085 (-2.44%)
|
2,011 |
| 12 Feb 2024 |
USD |
43.835 |
44.465 |
43.795 |
44.465 |
44.465 |
+0.745 (+1.70%)
|
3,492 |
| 9 Feb 2024 |
USD |
43.99 |
44.04 |
43.595 |
43.72 |
43.72 |
-0.085 (-0.19%)
|
240 |
| 8 Feb 2024 |
USD |
44.05 |
44.3 |
43.68 |
43.805 |
43.805 |
-0.275 (-0.62%)
|
3,778 |
| 7 Feb 2024 |
USD |
44.095 |
44.385 |
44.08 |
44.08 |
44.08 |
+0.083 (+0.19%)
|
513 |
