ISH EDGE MSCI ERP MLTFCTR
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
8 Apr 2020 |
EUR |
5.1775 |
5.1775 |
5.1775 |
5.1775 |
5.1775 |
-0.009 (-0.18%)
|
0 |
7 Apr 2020 |
EUR |
5.187 |
5.187 |
5.187 |
5.187 |
5.187 |
+0.144 (+2.87%)
|
96 |
6 Apr 2020 |
EUR |
5.0425 |
5.0425 |
5.0425 |
5.0425 |
5.0425 |
+0.162 (+3.32%)
|
0 |
3 Apr 2020 |
EUR |
4.8805 |
4.8805 |
4.8805 |
4.8805 |
4.8805 |
-0.05 (-1.01%)
|
0 |
2 Apr 2020 |
EUR |
4.9305 |
4.9305 |
4.9305 |
4.9305 |
4.9305 |
-0.006 (-0.13%)
|
0 |
1 Apr 2020 |
EUR |
4.937 |
4.937 |
4.937 |
4.937 |
4.937 |
-0.094 (-1.87%)
|
88 |
31 Mar 2020 |
EUR |
5.003 |
5.031 |
5.002 |
5.031 |
5.031 |
+0.102 (+2.08%)
|
23,167 |
30 Mar 2020 |
EUR |
4.909 |
4.9285 |
4.909 |
4.9285 |
4.9285 |
+0.064 (+1.32%)
|
1,097,143 |
27 Mar 2020 |
EUR |
4.881 |
4.897 |
4.84 |
4.8645 |
4.8645 |
-0.03 (-0.61%)
|
13,216 |
26 Mar 2020 |
EUR |
4.8945 |
4.8945 |
4.891 |
4.8945 |
4.8945 |
+0.128 (+2.69%)
|
2,259 |
25 Mar 2020 |
EUR |
4.76 |
4.7665 |
4.76 |
4.7665 |
4.7665 |
+0.09 (+1.94%)
|
13,484 |
24 Mar 2020 |
EUR |
4.5355 |
4.6765 |
4.5355 |
4.676 |
4.676 |
+0.342 (+7.89%)
|
101,176 |
23 Mar 2020 |
EUR |
4.39 |
4.39 |
4.31 |
4.3342 |
4.3342 |
-0.268 (-5.82%)
|
58,687 |
20 Mar 2020 |
EUR |
4.6155 |
4.6155 |
4.602 |
4.602 |
4.602 |
+0.19 (+4.29%)
|
5,505 |
19 Mar 2020 |
EUR |
4.4125 |
4.4125 |
4.3975 |
4.4125 |
4.4125 |
+0.015 (+0.33%)
|
46,274 |
18 Mar 2020 |
EUR |
4.4025 |
4.4025 |
4.386 |
4.398 |
4.398 |
-0.148 (-3.25%)
|
44,311 |
17 Mar 2020 |
EUR |
4.6745 |
4.675 |
4.4515 |
4.5457 |
4.5457 |
+0.028 (+0.62%)
|
123,003 |
16 Mar 2020 |
EUR |
4.628 |
4.628 |
4.2945 |
4.5178 |
4.5178 |
-0.207 (-4.39%)
|
81,430 |
13 Mar 2020 |
EUR |
4.705 |
4.8215 |
4.7045 |
4.725 |
4.725 |
+0.018 (+0.38%)
|
5,649 |
12 Mar 2020 |
EUR |
4.95 |
4.95 |
4.6815 |
4.707 |
4.707 |
-0.585 (-11.05%)
|
64,446 |
11 Mar 2020 |
EUR |
5.453 |
5.453 |
5.292 |
5.292 |
5.292 |
-0.312 (-5.57%)
|
404,963 |
10 Mar 2020 |
EUR |
5.604 |
5.641 |
5.604 |
5.604 |
5.604 |
+0.146 (+2.68%)
|
3,293 |
9 Mar 2020 |
EUR |
5.454 |
5.514 |
5.426 |
5.4575 |
5.4575 |
-0.406 (-6.92%)
|
7,600 |
6 Mar 2020 |
EUR |
5.863 |
5.863 |
5.863 |
5.863 |
5.863 |
-0.213 (-3.51%)
|
0 |
5 Mar 2020 |
EUR |
6.076 |
6.076 |
6.076 |
6.076 |
6.076 |
-0.093 (-1.51%)
|
16 |
4 Mar 2020 |
EUR |
6.19 |
6.19 |
6.169 |
6.169 |
6.169 |
+0.044 (+0.72%)
|
604 |
3 Mar 2020 |
EUR |
6.125 |
6.125 |
6.125 |
6.125 |
6.125 |
+0.16 (+2.68%)
|
5,000 |
2 Mar 2020 |
EUR |
6.04 |
6.04 |
5.913 |
5.965 |
5.965 |
+0.015 (+0.24%)
|
31,701 |
28 Feb 2020 |
EUR |
5.912 |
5.982 |
5.912 |
5.9505 |
5.9505 |
-0.228 (-3.68%)
|
1,583 |
27 Feb 2020 |
EUR |
6.268 |
6.268 |
6.149 |
6.178 |
6.178 |
-0.233 (-3.63%)
|
13,130 |