iShares Edge MSCI EM Value Factor UCITS ETF - 5MVL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	52.77	52.75	52.75	52.77	52.4	7,012
August 15, 2025	52.72	52.49	52.49	52.73	52.21	9,937
August 14, 2025	52.73	52.71	52.71	52.8	52.54	11,961
August 13, 2025	52.96	53.15	53.15	53.15	52.74	14,563
August 12, 2025	52.61	52.73	52.73	52.73	52.45	6,529
August 11, 2025	52.2	52.46	52.46	52.46	52.11	4,319
August 08, 2025	52.22	52.1	52.1	52.28	52.09	13,045
August 07, 2025	52.3	52.44	52.44	52.6	52.15	16,056
August 06, 2025	52.09	51.76	51.76	52.17	51.76	10,889
August 05, 2025	52.31	52.22	52.22	52.41	52.07	20,341
August 04, 2025	51.85	51.85	51.85	52.12	51.67	9,979
August 01, 2025	52.12	51.5	51.5	52.12	51.14	24,229
July 31, 2025	52.88	52.63	52.63	52.93	52.48	6,438
July 30, 2025	52.92	53.08	53.08	53.12	52.78	12,256
July 29, 2025	52.7	52.91	52.91	52.97	52.6	9,935
July 28, 2025	52.55	52.56	52.56	52.56	52.19	8,969
July 25, 2025	52.25	52.29	52.29	52.3	52.07	9,420
July 24, 2025	52.59	52.26	52.26	52.67	52.26	7,833
July 23, 2025	52.43	52.32	52.32	52.43	51.98	9,980
July 22, 2025	51.87	51.72	51.72	51.89	51.62	6,448
July 21, 2025	52.07	52.05	52.05	52.23	51.95	7,500
July 18, 2025	52.13	52.07	52.07	52.15	51.92	12,594
July 17, 2025	51.97	52.34	52.34	52.34	51.78	8,823
July 16, 2025	52.02	51.55	51.55	52.08	51.55	24,030
July 15, 2025	52.03	52.21	52.21	52.21	51.84	9,872
July 14, 2025	51.82	51.84	51.84	51.96	51.72	7,169
July 11, 2025	51.71	51.66	51.66	51.89	51.48	17,424
July 10, 2025	51.4	51.75	51.75	51.75	51.34	13,450
July 09, 2025	51.22	51.19	51.19	51.3	51.02	21,274
July 08, 2025	51.13	51.15	51.15	51.24	51	9,917
July 07, 2025	50.82	51.06	51.06	51.06	50.77	15,129
July 04, 2025	50.93	50.92	50.92	50.99	50.72	15,955
July 03, 2025	51.22	51.34	51.34	51.34	50.91	12,157
July 02, 2025	50.99	50.87	50.87	50.99	50.54	17,155
July 01, 2025	51.01	50.53	50.53	51.01	50.42	19,915
June 30, 2025	50.37	50.44	50.44	50.57	50.33	5,498
June 27, 2025	50.57	50.46	50.46	50.76	50.4	45,002
June 26, 2025	51.17	50.88	50.88	51.17	50.64	6,261
June 25, 2025	51.14	50.87	50.87	51.14	50.72	6,369
June 24, 2025	50.44	50.75	50.75	50.75	50.25	27,821
June 23, 2025	49.75	49.54	49.54	49.78	49.41	6,866
June 20, 2025	49.7	49.42	49.42	49.95	49.32	15,656
June 19, 2025	49.46	48.95	48.95	49.46	48.95	5,578
June 18, 2025	49.81	49.77	49.77	49.95	49.6	15,016
June 17, 2025	49.77	49.78	49.78	49.89	49.61	2,617
June 16, 2025	49.7	49.9	49.9	50.09	49.6	8,996
June 13, 2025	49.32	49.39	49.39	49.59	49.15	8,319
June 12, 2025	50.19	50.08	50.08	50.19	49.7	7,204
June 11, 2025	50.62	50.28	50.28	50.62	50.23	4,996
June 10, 2025	49.78	49.8	49.8	49.95	49.72	4,304
June 09, 2025	49.45	49.53	49.53	49.7	49.4	4,257
June 06, 2025	48.94	49.16	49.16	49.17	48.85	4,754
June 05, 2025	48.76	49.01	49.01	49.01	48.61	3,095
June 04, 2025	48.52	48.59	48.59	48.73	48.49	3,340
June 03, 2025	47.84	48.12	48.12	48.14	47.62	7,488
June 02, 2025	47.33	47.43	47.43	47.56	47.22	11,087
May 30, 2025	48.15	47.7	47.7	48.2	47.7	10,264
May 29, 2025	48.93	48.21	48.21	49.04	48.21	10,634
May 28, 2025	48.4	48.32	48.32	48.48	48.24	5,866
May 27, 2025	48	48.12	48.12	48.17	47.91	22,024

iShares Edge MSCI EM Value Factor UCITS ETF (5MVL.DE) XETRA