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

53.04

+0.28(+0.53%)

Updated at September 08 12:51PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202552.7852.7652.7652.9752.536,709
September 04, 202552.452.2152.2153.1952.1824,165
September 03, 202552.4452.4652.4652.6652.3811,939
September 02, 202552.3752.0952.0952.4851.9717,046
September 01, 202552.152.2552.2552.255213,764
August 29, 202552.6452.2652.2652.6452.1312,256
August 28, 202552.7952.9752.9752.9752.5214,853
August 27, 202552.3552.6552.6553.0952.3552,966
August 26, 202553.2452.9352.9353.3152.87,723
August 25, 202553.2153.2653.2653.3252.8220,227
August 22, 202552.752.9152.9153.1252.415,570
August 21, 202552.4952.5752.5752.6452.2113,512
August 20, 202552.5652.2952.2952.5652.136,216
August 19, 202552.5152.5652.5652.7552.486,899
August 18, 202552.7752.7552.7552.7752.47,012
August 15, 202552.7252.4952.4952.7352.219,937
August 14, 202552.7352.7152.7152.852.5411,961
August 13, 202552.9653.1553.1553.1552.7414,563
August 12, 202552.6152.7352.7352.7352.456,529
August 11, 202552.252.4652.4652.4652.114,319
August 08, 202552.2252.152.152.2852.0913,045
August 07, 202552.352.4452.4452.652.1516,056
August 06, 202552.0951.7651.7652.1751.7610,889
August 05, 202552.3152.2252.2252.4152.0720,341
August 04, 202551.8551.8551.8552.1251.679,979
August 01, 202552.1251.551.552.1251.1424,229
July 31, 202552.8852.6352.6352.9352.486,438
July 30, 202552.9253.0853.0853.1252.7812,256
July 29, 202552.752.9152.9152.9752.69,935
July 28, 202552.5552.5652.5652.5652.198,969
July 25, 202552.2552.2952.2952.352.079,420
July 24, 202552.5952.2652.2652.6752.267,833
July 23, 202552.4352.3252.3252.4351.989,980
July 22, 202551.8751.7251.7251.8951.626,448
July 21, 202552.0752.0552.0552.2351.957,500
July 18, 202552.1352.0752.0752.1551.9212,594
July 17, 202551.9752.3452.3452.3451.788,823
July 16, 202552.0251.5551.5552.0851.5524,030
July 15, 202552.0352.2152.2152.2151.849,872
July 14, 202551.8251.8451.8451.9651.727,169
July 11, 202551.7151.6651.6651.8951.4817,424
July 10, 202551.451.7551.7551.7551.3413,450
July 09, 202551.2251.1951.1951.351.0221,274
July 08, 202551.1351.1551.1551.24519,917
July 07, 202550.8251.0651.0651.0650.7715,129
July 04, 202550.9350.9250.9250.9950.7215,955
July 03, 202551.2251.3451.3451.3450.9112,157
July 02, 202550.9950.8750.8750.9950.5417,155
July 01, 202551.0150.5350.5351.0150.4219,915
June 30, 202550.3750.4450.4450.5750.335,498
June 27, 202550.5750.4650.4650.7650.445,002
June 26, 202551.1750.8850.8851.1750.646,261
June 25, 202551.1450.8750.8751.1450.726,369
June 24, 202550.4450.7550.7550.7550.2527,821
June 23, 202549.7549.5449.5449.7849.416,866
June 20, 202549.749.4249.4249.9549.3215,656
June 19, 202549.4648.9548.9549.4648.955,578
June 18, 202549.8149.7749.7749.9549.615,016
June 17, 202549.7749.7849.7849.8949.612,617
June 16, 202549.749.949.950.0949.68,996
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved