iShares Edge MSCI EM Value Factor UCITS ETF (EMVL.L) LSE

62.33

+0.655(+1.06%)

Updated at September 08 08:07AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202561.7761.6861.6862.0661.614,655
September 04, 202561.1760.9560.9561.1760.844,713
September 03, 202560.561.1661.1661.3360.53,504
September 02, 202561.0760.8260.8261.2660.3212,804
September 01, 202561.0460.9960.9961.1760.952,026
August 29, 202561.3761.1361.1361.460.9410,790
August 28, 202561.4861.7161.7161.861.3240,203
August 27, 202561.5760.960.961.5760.7712,748
August 26, 202561.8361.761.762.5561.534,210
August 22, 202561.1162.1262.1262.1961.072,646
August 21, 202561.0761.2361.2361.2360.883,163
August 20, 202561.260.8760.8761.3760.764,742
August 19, 20256261.2661.2662.9361.267,845
August 18, 202561.5461.4461.4461.6861.294,603
August 15, 202561.6161.2361.2361.6260.92,440
August 14, 202561.6961.1961.1961.6961.154,112
August 13, 202561.8662.0362.0362.1361.845,688
August 12, 20256161.4561.4561.4760.928,248
August 11, 202560.460.6660.6660.960.49,314
August 08, 202560.8660.860.860.8660.6742,437
August 07, 202561.1261.0661.0661.260.88370,309
August 06, 202560.560.2760.2760.560.123,270
August 05, 202560.6560.2660.2660.6560.193,329
August 04, 202560.2359.959.960.2359.847,986
August 01, 202559.1359.3159.3159.7759.093,009
July 31, 202560.6560.0760.0760.6559.62889
July 30, 202560.8860.6560.6561.2960.652,882
July 29, 202560.960.9360.9361.1160.711,623
July 28, 202561.6760.9160.9161.6760.7412,331
July 25, 20256260.8760.876260.8722,227
July 24, 202561.9661.661.661.9661.51,404
July 23, 202561.5761.3661.3661.5761.2237,786
July 22, 202560.6860.760.760.760.333,849
July 21, 202560.5661.0661.0661.0660.562,741
July 18, 20256060.7560.7560.7860106,535
July 17, 202560.4760.1360.1360.4760.12108,640
July 16, 202560.5460.1760.1760.5460.0152,582
July 15, 202560.5460.1760.1760.7960.1723,259
July 14, 202560.660.5360.5360.6360.481,344
July 11, 202560.5360.2360.2360.5860.23741
July 10, 202560.4860.3660.3660.5160.22,559
July 09, 202559.9359.7359.7360.1459.734,062
July 08, 20256060.0160.0160.1259.785,105
July 07, 202559.7659.7459.7459.8759.64,673
July 04, 202560.0459.9859.9860.0459.7714,363
July 03, 202560.7960.3560.3560.7959.99367,759
July 02, 202560.2960.2360.2360.2959.68397,667
July 01, 202562.7359.559.562.7359.493,519
June 30, 202559.6559.1959.1960.8459.092,734
June 27, 202559.9259.4459.4459.9259.123,690
June 26, 202561.0459.5359.5361.0459.422,964
June 25, 202559.6359.0859.0859.6359.082,114
June 24, 202558.7358.8458.8458.8458.371,155
June 23, 202557.2657.1957.1957.2656.8372
June 20, 202557.0857.0857.0857.3856.962,645
June 19, 202556.7556.2856.2856.7556.221,555
June 18, 202557.3857.357.357.4157.142,903
June 17, 202557.4157.457.457.6657.45,482
June 16, 202557.5257.9257.9258.1357.5503
June 13, 202557.1957.1457.1457.1956.886,482