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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	54.8	54.57	54.57	54.84	54.52	11,022
September 25, 2025	55.65	55.24	55.24	55.65	54.94	9,988
September 24, 2025	55.36	55.57	55.57	55.57	55.23	19,396
September 23, 2025	55.31	55.32	55.32	55.48	55.14	12,370
September 22, 2025	55.4	55.05	55.05	55.4	55.05	11,046
September 19, 2025	55.27	55.38	55.38	55.4	55.17	12,315
September 18, 2025	55.13	55.3	55.3	55.3	55.02	15,407
September 17, 2025	54.97	55.18	55.18	55.18	54.87	18,466
September 16, 2025	55.05	54.84	54.84	55.11	54.71	16,260
September 15, 2025	54.88	54.97	54.97	55	54.62	21,318
September 12, 2025	55	55.04	55.04	55.13	54.86	8,426
September 11, 2025	54.64	54.96	54.96	54.96	54.43	19,664
September 10, 2025	54.39	54.26	54.26	54.39	54.04	81,813
September 09, 2025	53.27	53.52	53.52	53.54	53.22	28,037
September 08, 2025	53.08	53.09	53.09	53.18	52.88	19,994
September 05, 2025	52.78	52.76	52.76	52.97	52.53	6,709
September 04, 2025	52.4	52.21	52.21	53.19	52.18	24,165
September 03, 2025	52.44	52.46	52.46	52.66	52.38	11,939
September 02, 2025	52.37	52.09	52.09	52.48	51.97	17,046
September 01, 2025	52.1	52.25	52.25	52.25	52	13,764
August 29, 2025	52.64	52.26	52.26	52.64	52.13	12,256
August 28, 2025	52.79	52.97	52.97	52.97	52.52	14,853
August 27, 2025	52.35	52.65	52.65	53.09	52.35	52,966
August 26, 2025	53.24	52.93	52.93	53.31	52.8	7,723
August 25, 2025	53.21	53.26	53.26	53.32	52.82	20,227
August 22, 2025	52.7	52.91	52.91	53.12	52.41	5,570
August 21, 2025	52.49	52.57	52.57	52.64	52.21	13,512
August 20, 2025	52.56	52.29	52.29	52.56	52.13	6,216
August 19, 2025	52.51	52.56	52.56	52.75	52.48	6,899
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

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