iShares MSCI Emerging Markets Value Factor ETF

Koers

iShares MSCI Emerging Markets Value Factor ETF 33,280 -0,51 -1,51% (19:07)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
24-03-2026	1.850	33,10	33,28	33,0351	33,1603
23-03-2026	6.915	33,55	33,83	33,45	33,67
20-03-2026	1.757	33,60	33,60	32,9095	33,055
19-03-2026	7.051	33,65	34,00	33,55	33,89
18-03-2026	1.874	34,25	34,25	33,8917	34,0199
17-03-2026	150	--	34,5195	34,5195	--
16-03-2026	1.981	34,315	34,315	34,02	34,5195
13-03-2026	11.499	33,9675	33,9675	33,4157	33,491
12-03-2026	9.021	34,27	34,30	33,52	33,54
11-03-2026	1.242	34,33	34,4712	34,29	34,419
10-03-2026	21	34,76	34,76	34,56	34,56
09-03-2026	465	33,91	34,08	33,91	34,08
06-03-2026	42	34,07	34,09	34,07	34,09
05-03-2026	4.067	34,03	34,10	34,01	34,08
04-03-2026	914	34,90	34,97	34,77	34,85
03-03-2026	510	34,24	34,50	34,24	34,50
02-03-2026	7.384	36,67	37,02	36,31	36,81
27-02-2026	136	37,34	37,38	37,34	37,38
26-02-2026	500	37,14	37,14	36,97	36,97
25-02-2026	500	37,19	37,19	37,19	37,19
24-02-2026	1	36,49	36,743	36,48	36,7252
23-02-2026	797	36,38	36,38	36,22	36,28
20-02-2026	5.788	35,80	36,4699	35,80	36,4132
19-02-2026	873	35,80	35,8494	35,685	35,8494
18-02-2026	2.953	35,92	36,10	35,92	35,9377
17-02-2026	7.295	35,54	35,8399	35,5399	35,7774
13-02-2026	8.361	35,71	35,99	35,53	35,8799
12-02-2026	3.049	36,2252	36,2252	35,75	35,815
11-02-2026	15.676	35,9287	36,25	35,85	36,25
10-02-2026	16.451	35,53	35,72	35,53	35,71
09-02-2026	7.854	35,17	35,54	35,1699	35,52
06-02-2026	1.601	34,942	35,1494	34,94	35,1494
05-02-2026	2.890	34,46	34,78	34,3338	34,4084
04-02-2026	3.086	35,21	35,23	34,6835	34,7116
03-02-2026	10.757	35,04	35,12	34,58	34,96
02-02-2026	11.867	34,49	34,82	34,41	34,80
30-01-2026	22.794	35,17	35,28	34,41	34,69
29-01-2026	2.067	35,34	35,4257	35,05	35,4257
28-01-2026	6.238	35,525	35,628	35,35	35,61
27-01-2026	6.672	35,215	35,52	35,215	35,52
26-01-2026	7.898	34,94	35,01	34,93	34,95