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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	59.41	59.64	59.64	59.64	59.26	36,898
December 22, 2025	59.58	59.35	59.35	59.58	59.3	22,009
December 19, 2025	59	59.52	59.52	59.52	58.9	25,088
December 18, 2025	58.5	59.29	59.29	59.29	58.5	14,231
December 17, 2025	58.82	58.53	58.53	59.05	58.32	49,294
December 16, 2025	58.38	58.33	58.33	58.52	58.01	18,229
December 15, 2025	59.1	58.89	58.89	59.44	58.89	41,295
December 12, 2025	59.71	58.7	58.7	59.71	58.7	108,389
December 11, 2025	59.39	59.5	59.5	59.5	59.2	42,046
December 10, 2025	60.06	60.18	60.18	60.18	59.98	16,801
December 09, 2025	61.03	60.04	60.14	61.03	59.66	29,094
December 08, 2025	60.2	60.25	60.25	60.46	59.98	99,598
December 05, 2025	60.51	60.71	60.71	60.88	60.49	15,813
December 04, 2025	59.7	59.9	59.9	59.9	59.6	14,622
December 03, 2025	59.53	59.69	59.69	59.69	59.21	51,993
December 02, 2025	59.71	59.65	59.65	59.81	59.55	12,335
December 01, 2025	59.25	59.57	59.57	59.57	59.04	19,996
November 28, 2025	59.37	59.7	59.7	59.7	59.21	15,230
November 27, 2025	59.61	59.51	59.51	59.63	59.4	17,762
November 26, 2025	59.34	59.59	59.59	59.59	59.06	26,743
November 25, 2025	59.12	59.03	59.03	59.34	58.52	10,266
November 24, 2025	58.62	59.25	59.25	59.25	58.14	16,171
November 21, 2025	58.27	58.53	58.53	59.18	57.84	44,557
November 20, 2025	60.44	59.98	59.98	60.61	59.81	15,640
November 19, 2025	59.62	59.78	59.78	60.06	59.44	33,421
November 18, 2025	59.72	60.03	60.03	60.12	59.32	27,094
November 17, 2025	61.11	61	61	61.11	60.61	18,259
November 14, 2025	60.6	61.53	61.53	61.53	60.12	22,289
November 13, 2025	62.16	61.48	61.48	62.21	61.46	45,161
November 12, 2025	62.4	62.2	62.2	62.48	61.78	45,862
November 11, 2025	61.85	62.07	62.07	62.07	61.72	16,660
November 10, 2025	61.7	61.71	61.71	62.43	61.48	26,414
November 07, 2025	60.98	59.71	59.71	60.98	59.71	17,889
November 06, 2025	61.3	60.78	60.78	61.36	60.69	12,985
November 05, 2025	60.27	61.26	61.26	61.35	60.27	13,424
November 04, 2025	61.13	61.34	61.34	61.39	60.64	27,771
November 03, 2025	62.05	61.98	61.98	62.07	61.62	41,921
October 31, 2025	61.05	61.05	61.05	61.05	60.7	22,574
October 30, 2025	61.17	60.9	60.9	61.22	60.84	19,402
October 29, 2025	61.15	61.48	61.48	61.48	60.92	13,694
October 28, 2025	59.77	60.32	60.32	60.32	59.54	19,454
October 27, 2025	60.44	60.63	60.63	60.63	60.23	32,403
October 24, 2025	59.36	59.83	59.83	59.83	59.32	43,120
October 23, 2025	58.81	58.94	58.94	59.09	58.7	18,156
October 22, 2025	58.89	58.68	58.68	58.95	58.47	14,216
October 21, 2025	58.62	58.58	58.58	58.74	58.34	12,679
October 20, 2025	58.04	58.49	58.49	58.53	57.96	5,791
October 17, 2025	56.99	57.27	57.27	57.51	56.35	15,582
October 16, 2025	57.65	57.71	57.71	57.89	57.53	11,868
October 15, 2025	56.88	56.88	56.88	57.07	56.71	9,645
October 14, 2025	55.98	56.27	56.27	56.27	55.68	13,988
October 13, 2025	55.98	56.78	56.78	56.78	55.98	23,046
October 10, 2025	57.09	55.62	55.62	57.24	55.4	12,869
October 09, 2025	57.36	57.06	57.06	57.43	57	15,618
October 08, 2025	56.74	57.2	57.2	57.2	56.6	16,183
October 07, 2025	57.15	56.84	56.84	57.23	56.83	18,464
October 06, 2025	56.64	56.99	56.99	56.99	56.5	13,878
October 03, 2025	56.26	56.54	56.54	56.61	56.26	11,706
October 02, 2025	56.36	56.11	56.11	56.48	56.11	16,961
October 01, 2025	55.38	55.82	55.82	56.38	54.86	15,315

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