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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.08	71.9	71.9	71.9	70.65	27,890
February 19, 2026	70.64	70.71	70.71	70.71	70.11	45,103
February 18, 2026	69.77	70.67	70.67	70.67	69.71	38,762
February 17, 2026	69.87	69.44	69.44	69.91	68.9	42,471
February 16, 2026	70.13	69.92	69.92	70.3	69.76	55,237
February 13, 2026	69.53	69.73	69.73	69.78	68.6	49,464
February 12, 2026	70.33	69.82	69.82	70.63	69.44	53,828
February 11, 2026	69.19	69.86	69.86	70.06	69.01	42,884
February 10, 2026	68.45	68.73	68.73	68.79	68.3	41,142
February 09, 2026	68.16	68.61	68.61	68.61	67.6	53,750
February 06, 2026	67.04	68.31	68.31	68.31	66.99	31,886
February 05, 2026	67.71	67.33	67.33	67.83	66.81	30,481
February 04, 2026	68.61	68.22	68.22	68.72	67.62	49,299
February 03, 2026	68.3	68.21	68.21	68.43	67.88	29,006
February 02, 2026	66.06	67.51	67.51	67.51	65.83	52,032
January 30, 2026	67.68	67.52	67.52	68.18	67.25	101,737
January 29, 2026	68.84	68.05	68.05	69.08	67.49	93,628
January 28, 2026	68.5	68.08	68.08	68.52	68.05	58,127
January 27, 2026	67.43	67.26	67.26	67.45	67.24	37,969
January 26, 2026	66.64	66.82	66.82	66.94	66.46	37,864
January 23, 2026	66.99	66.8	66.8	67.17	66.67	51,017
January 22, 2026	67.3	67.64	67.64	67.64	67.12	37,451
January 21, 2026	66.73	67.63	67.63	67.63	66.44	27,063
January 20, 2026	66.25	66.2	66.2	66.25	65.36	59,445
January 19, 2026	66.76	66.78	66.78	66.91	66.65	25,341
January 16, 2026	66.37	66.01	66.01	66.37	65.76	51,840
January 15, 2026	65.97	66.66	66.66	66.66	65.8	37,614
January 14, 2026	65.32	65.47	65.47	65.47	64.95	39,300
January 13, 2026	64.66	64.78	64.78	65.11	64.57	57,157
January 12, 2026	63.9	65.1	65.1	65.1	63.68	73,323
January 09, 2026	63.56	64.21	64.21	64.21	63.51	27,249
January 08, 2026	63.33	63.27	63.27	63.47	63.14	57,845
January 07, 2026	64.13	64.01	64.01	64.13	63.68	155,724
January 06, 2026	63.29	63.78	63.78	63.78	63.04	47,851
January 05, 2026	63.02	63.16	63.16	63.41	62.7	42,927
January 02, 2026	62.34	62.73	62.73	62.73	62.09	48,437
December 30, 2025	60.61	60.94	60.94	60.94	60.5	13,487
December 29, 2025	60.33	60.59	60.59	60.69	60.27	32,506
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

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