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

70.54

+0.585(+0.84%)

Updated at December 24 12:21PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202570.5370.5470.5470.6170.151,127
December 23, 20257069.9569.9570.0869.8417,046
December 22, 202569.8707070.5869.655,372
December 19, 202569.0769.6869.6869.6868.9548,116
December 18, 202568.9269.2769.2769.368.618,635
December 17, 202568.9268.5268.5269.0968.510,058
December 16, 202569.2268.4468.4469.2268.4112,602
December 15, 202568.569.7569.7569.8268.519,188
December 12, 202570.0969.1769.270.0969.1156,167
December 11, 202569.569.8969.8969.9869.3755,824
December 10, 202569.9669.7269.7269.9669.7211,882
December 09, 20257169.6869.687169.428,660
December 08, 202570.9269.7869.7871.4369.64345,225
December 05, 202570.5970.2570.2570.9170.2519,733
December 04, 202569.7969.6669.6669.7969.5525,238
December 03, 202568.969.3469.3469.6568.93,983
December 02, 202569.3269.3369.3369.4469.098,719
December 01, 202568.8568.8268.8269.1767.6511,399
November 28, 202569.3669.1469.1469.3668.6412,241
November 27, 202569.11696969.1168.795,252
November 26, 202568.7169.1569.1569.1568.339,163
November 25, 202569.4567.8867.8869.4567.7813,720
November 24, 202567.5167.8467.8468.1167.1522,226
November 21, 202568.6267.167.168.6266.79110,538
November 20, 202569.5369.0469.0469.8569.045,016
November 19, 202569.1568.6168.6169.4368.6170,264
November 18, 202569.0969.4669.4669.4668.8912,314
November 17, 202570.970.6370.6370.970.2710,299
November 14, 202570.8271.4771.4771.4769.8916,045
November 13, 202572.9971.8771.8772.9971.56734,813
November 12, 202572.2372.0772.0772.6171.63110,678
November 11, 202569.5571.7171.7172.0369.5512,410
November 10, 202571.4371.0271.0271.4770.983,750
November 07, 202570.3169.5469.5470.3169.2394,061
November 06, 202570.5869.8169.8170.7669.815,299
November 05, 202569.6770.3870.3870.4669.3420,393
November 04, 202570.5470.2970.2970.5469.664,022
November 03, 202571.1971.4371.4371.48714,781
October 31, 202570.8870.1270.1270.8870.11,872
October 30, 20257170.6470.6471.0470.444,578
October 29, 202571.3571.471.471.6670.865,632
October 28, 202570.670.3470.3471.0669.552,919
October 27, 202569.970.5570.5570.5569.910,681
October 24, 202569.1569.2669.2670.626919,519
October 23, 202568.268.6368.6368.656811,299
October 22, 202568.3468.1768.1768.3467.873,204
October 21, 202568.2168.0468.0468.2167.79,168
October 20, 202567.4568.3768.3768.3767.453,201
October 17, 202566.8566.8766.8767.1565.9819,015
October 16, 202567.2767.7567.7567.7567.09464,915
October 15, 202566.2365.9165.9166.3865.9123,814
October 14, 202564.8465656564.5211,760
October 13, 202565.2865.5965.5965.6765.016,881
October 10, 202566.1664.5464.5466.1964.5414,358
October 09, 202567.9565.9665.9667.9565.9421,952
October 08, 202565.8366.3366.3366.3365.7726,743
October 07, 202566.8166.2866.2866.8166.281,290
October 06, 202566.1766.7266.7266.7266.033,434
October 03, 202566.3566.2266.2266.3565.932,766
October 02, 202566.3365.7665.7666.3565.763,768
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved