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

52.75

+0.26(+0.50%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
June 13, 202549.3249.3949.3949.5949.158,319
June 12, 202550.1950.0850.0850.1949.77,204
June 11, 202550.6250.2850.2850.6250.234,996
June 10, 202549.7849.849.849.9549.724,304
June 09, 202549.4549.5349.5349.749.44,257
June 06, 202548.9449.1649.1649.1748.854,754
June 05, 202548.7649.0149.0149.0148.613,095
June 04, 202548.5248.5948.5948.7348.493,340
June 03, 202547.8448.1248.1248.1447.627,488
June 02, 202547.3347.4347.4347.5647.2211,087
May 30, 202548.1547.747.748.247.710,264
May 29, 202548.9348.2148.2149.0448.2110,634
May 28, 202548.448.3248.3248.4848.245,866
May 27, 20254848.1248.1248.1747.9122,024
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved