iShares Edge MSCI Europe Momentum Factor UCITS ETF (CEMR.DE) XETRA

13.54

+0.108(+0.80%)

Updated at September 08 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 202513.4813.5413.5413.5513.4752,105
September 05, 202513.5213.4313.4313.5513.3980,362
September 04, 202513.413.513.513.5213.3831,049
September 03, 202513.3513.3913.3913.413.3159,904
September 02, 202513.5713.3313.3313.5713.31109,722
September 01, 202513.5813.5913.5913.5913.5343,868
August 29, 202513.5613.5213.5213.5713.4953,220
August 28, 202513.6313.5713.5713.6413.5145,082
August 27, 202513.713.6113.6113.713.5822,982
August 26, 202513.6713.6713.6713.713.6231,308
August 25, 202513.7713.7713.7713.8513.7757,117
August 22, 202513.8113.8313.8313.913.8136,971
August 21, 202513.8113.8313.8313.8313.7522,901
August 20, 202513.7313.7813.7813.8113.72119,648
August 19, 202513.813.7913.7913.813.7597,557
August 18, 202513.7713.813.813.813.7553,723
August 15, 202513.8713.7913.7913.8713.7788,014
August 14, 202513.713.8113.8113.8213.749,729
August 13, 202513.6513.6613.6613.713.6524,441
August 12, 202513.6513.5913.5913.6613.5869,455
August 11, 202513.613.6113.6113.6113.5420,875
August 08, 202513.5913.5913.5913.6213.5756,348
August 07, 202513.5513.6113.6113.6313.5541,919
August 06, 202513.5213.5413.5413.5413.4743,218
August 05, 202513.5313.4713.4713.5513.4666,222
August 04, 202513.313.4913.4913.4913.345,298
August 01, 202513.413.2213.2213.4113.13123,311
July 31, 202513.613.5313.5313.6613.5268,178
July 30, 202513.3913.4813.4813.4913.3741,678
July 29, 202513.3113.413.413.4113.3139,751
July 28, 202513.3813.2513.2513.413.2451,859
July 25, 202513.3113.3213.3213.3513.2934,901
July 24, 202513.413.3613.3613.4313.3555,660
July 23, 202513.2813.313.313.3213.2656,712
July 22, 202513.3213.2313.2313.3213.1669,042
July 21, 202513.3613.3513.3513.3613.345,148
July 18, 202513.413.3713.3713.4113.3552,471
July 17, 202513.2713.3513.3513.3613.2774,982
July 16, 202513.213.1613.1613.2713.1654,431
July 15, 202513.3213.2113.2113.3413.2141,447
July 14, 202513.213.3213.3213.3313.1794,839
July 11, 202513.3313.2613.2613.3413.2340,558
July 10, 202513.4513.3513.3513.4613.3548,871
July 09, 202513.3413.4313.4313.4313.3370,187
July 08, 202513.2813.2613.2613.3113.2543,671
July 07, 202513.1513.2713.2713.2713.1460,207
July 04, 202513.1413.1113.1113.1413.0737,251
July 03, 202513.0613.1413.1413.1613.0225,473
July 02, 202513.1313.0213.0213.1512.9885,599
July 01, 202513.2813.0713.0713.2813.07114,001
June 30, 202513.2913.2613.2613.2913.2357,578
June 27, 202513.2113.2613.2613.2613.1832,623
June 26, 202513.1113.1513.1513.1613.0932,057
June 25, 202513.1513.0713.0713.1613.0728,282
June 24, 202513.1413.1313.1313.213.159,065
June 23, 202512.9512.9812.9813.0312.944,492
June 20, 202513.0113.0513.0513.081341,136
June 19, 20251312.9412.9413.0412.9320,192
June 18, 202513.0913.0613.0613.1113.0419,067
June 17, 202513.0813.0613.0613.0912.9948,589