iShares Edge MSCI EM Value Fac
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Feb 2024 |
USD |
43.765 |
44.035 |
43.695 |
43.9975 |
43.9975 |
+0.86 (+1.99%)
|
1,063 |
| 5 Feb 2024 |
USD |
43.665 |
43.665 |
43.01 |
43.1375 |
43.1375 |
+0.168 (+0.39%)
|
1,151 |
| 2 Feb 2024 |
USD |
43.59 |
43.695 |
42.88 |
42.97 |
42.97 |
+0.055 (+0.13%)
|
3,104 |
| 1 Feb 2024 |
USD |
42.92 |
43.17 |
42.85 |
42.915 |
42.915 |
+0.062 (+0.15%)
|
1,119 |
| 31 Jan 2024 |
USD |
42.91 |
42.91 |
42.485 |
42.8525 |
42.8525 |
+0.335 (+0.79%)
|
4,422 |
| 30 Jan 2024 |
USD |
42.69 |
42.69 |
42.45 |
42.5175 |
42.5175 |
0.0 (0.0%)
|
21,414 |
| 29 Jan 2024 |
USD |
43 |
43 |
42.465 |
42.5175 |
42.5175 |
+0.122 (+0.29%)
|
3,699 |
| 26 Jan 2024 |
USD |
42.305 |
42.475 |
42.305 |
42.395 |
42.395 |
+0.033 (+0.08%)
|
1,066 |
| 25 Jan 2024 |
USD |
42.255 |
42.585 |
42.15 |
42.3625 |
42.3625 |
+0.05 (+0.12%)
|
2,082 |
| 24 Jan 2024 |
USD |
41.83 |
42.565 |
41.83 |
42.3125 |
42.3125 |
+1.205 (+2.93%)
|
74,789 |
| 23 Jan 2024 |
USD |
41.335 |
41.335 |
40.72 |
41.1075 |
41.1075 |
+0.407 (+1.00%)
|
3,479 |
| 22 Jan 2024 |
USD |
40.51 |
41.01 |
40.51 |
40.7 |
40.7 |
-0.305 (-0.74%)
|
5,316 |
| 19 Jan 2024 |
USD |
41.265 |
41.265 |
40.835 |
41.005 |
41.005 |
+0.055 (+0.13%)
|
990 |
| 18 Jan 2024 |
USD |
40.995 |
41.11 |
40.68 |
40.95 |
40.95 |
+0.273 (+0.67%)
|
11,801 |
| 17 Jan 2024 |
USD |
40.985 |
41.245 |
40.565 |
40.6775 |
40.6775 |
-1.048 (-2.51%)
|
11,490 |
| 16 Jan 2024 |
USD |
42.035 |
42.035 |
41.54 |
41.725 |
41.725 |
-0.5 (-1.18%)
|
12,037 |
| 15 Jan 2024 |
USD |
42.27 |
42.58 |
42.105 |
42.225 |
42.225 |
-0.315 (-0.74%)
|
10,420 |
| 12 Jan 2024 |
USD |
42.485 |
42.55 |
42.16 |
42.54 |
42.54 |
+0.562 (+1.34%)
|
5,144 |
| 11 Jan 2024 |
USD |
42.56 |
42.56 |
41.9775 |
41.9775 |
41.9775 |
-0.188 (-0.44%)
|
6,157 |
| 10 Jan 2024 |
USD |
42.345 |
42.685 |
42.165 |
42.165 |
42.165 |
-0.158 (-0.37%)
|
4,265 |
| 9 Jan 2024 |
USD |
42.75 |
43.025 |
42.115 |
42.3225 |
42.3225 |
-0.497 (-1.16%)
|
23,759 |
| 8 Jan 2024 |
USD |
42.585 |
42.905 |
42.52 |
42.82 |
42.82 |
-0.302 (-0.70%)
|
4,475 |
| 5 Jan 2024 |
USD |
42.87 |
43.22 |
42.7 |
43.1225 |
43.1225 |
+0.083 (+0.19%)
|
9,882 |
| 4 Jan 2024 |
USD |
43.205 |
43.215 |
42.89 |
43.04 |
43.04 |
+0.02 (+0.05%)
|
7,986 |
| 3 Jan 2024 |
USD |
43.15 |
43.36 |
42.72 |
43.02 |
43.02 |
-0.32 (-0.74%)
|
7,164 |
| 2 Jan 2024 |
USD |
43.605 |
43.92 |
43.215 |
43.34 |
43.34 |
-0.425 (-0.97%)
|
19,643 |
| 29 Dec 2023 |
USD |
43.96 |
43.96 |
43.765 |
43.765 |
43.765 |
-0.043 (-0.10%)
|
1,074 |
| 28 Dec 2023 |
USD |
44.105 |
44.105 |
43.8075 |
43.8075 |
43.8075 |
+0.51 (+1.18%)
|
2,802 |
| 27 Dec 2023 |
USD |
43.285 |
43.43 |
42.855 |
43.2975 |
43.2975 |
+0.477 (+1.12%)
|
10,936 |
| 22 Dec 2023 |
USD |
42.6587 |
42.83 |
42.6587 |
42.82 |
42.82 |
+0.06 (+0.14%)
|
3,088 |
