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

76.15

+0.17(+0.22%)

Updated at January 14 04:28PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 202676.9176.1576.1576.9175.6410,538
January 13, 202676.375.9875.9876.375.4289,992
January 12, 202674.675.2475.2475.2474.2418,662
January 09, 202673.8574.4774.4775.3973.8511,304
January 08, 202674.0173.6873.6875.1873.629,613
January 07, 202674.6574.7674.7674.8774.4621,513
January 06, 202674.0374.674.674.673.8820,588
January 05, 202674.4673.9773.9774.4673.02824,098
January 02, 20267373.2473.2473.2472.7211,270
December 31, 202572.9471.7171.7172.9471.445,612
December 30, 202572.0671.5971.5972.0671.2612,979
December 29, 202571.6971.0771.0771.6970.978,664
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved