iShares Edge MSCI EM Value Factor UCITS ETF USD (Acc) (A2JJAQ)

5MVL
🏛️ Deutschland →
54.57
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 38.69 38.79 38.49 38.62 0.0M
2021-12-29 38.88 39.06 38.69 38.69 0.0M
2021-12-28 38.90 39.18 38.83 38.89 0.0M
2021-12-27 38.84 39.03 38.59 38.88 0.0M
2021-12-23 38.47 38.81 38.47 38.74 0.0M
2021-12-22 38.32 38.39 38.22 38.34 0.0M
2021-12-21 37.90 38.33 37.77 38.27 0.0M
2021-12-20 38.21 38.21 37.52 37.60 0.0M
2021-12-17 38.28 38.53 37.95 38.33 0.0M
2021-12-16 38.33 38.50 38.20 38.32 0.0M
2021-12-15 38.24 38.24 37.80 37.80 0.0M
2021-12-14 38.15 38.24 37.86 38.05 0.0M
2021-12-13 38.50 38.74 38.06 38.10 0.0M
2021-12-10 38.49 38.69 38.44 38.47 0.0M
2021-12-09 38.88 38.91 38.66 38.77 0.0M
2021-12-08 38.65 38.86 38.64 38.76 0.0M
2021-12-07 38.59 39.06 38.59 39.06 0.0M
2021-12-06 38.20 38.37 37.93 38.37 0.0M
2021-12-03 38.40 38.42 38.01 38.01 0.0M
2021-12-02 38.04 38.25 37.90 38.17 0.0M
2021-12-01 37.63 38.10 37.63 38.03 0.0M
2021-11-30 37.05 37.29 36.80 37.21 0.0M
2021-11-29 37.68 37.68 37.31 37.41 0.0M
2021-11-26 38.83 38.83 36.78 36.78 0.0M
2021-11-25 38.72 38.72 38.44 38.60 0.0M
2021-11-24 38.45 38.84 38.45 38.56 0.0M
2021-11-23 38.67 38.74 38.30 38.42 0.0M
2021-11-22 38.70 38.76 38.53 38.59 0.0M
2021-11-19 38.44 38.52 38.27 38.38 0.0M
2021-11-18 38.76 38.79 38.13 38.24 0.0M
2021-11-17 38.92 39.02 38.78 38.81 0.0M
2021-11-16 38.92 39.04 38.70 38.76 0.0M
2021-11-15 38.71 38.83 38.52 38.69 0.0M
2021-11-12 38.68 39.00 38.49 38.63 0.0M
2021-11-11 38.29 38.72 38.13 38.71 0.0M
2021-11-10 38.00 38.13 37.85 38.07 0.0M
2021-11-09 38.04 38.14 37.88 37.88 0.0M
2021-11-08 38.01 38.17 37.95 38.12 0.0M
2021-11-05 37.82 38.05 37.79 37.83 0.0M
2021-11-04 37.89 38.04 37.79 37.80 0.0M
2021-11-03 37.66 37.76 37.60 37.63 0.0M
2021-11-02 37.66 37.73 37.55 37.61 0.0M
2021-11-01 37.88 38.04 37.79 37.97 0.0M
2021-10-29 37.63 37.75 37.50 37.75 0.0M
2021-10-28 38.24 38.24 37.78 37.85 0.0M
2021-10-27 38.33 38.36 38.08 38.26 0.0M
2021-10-26 38.72 38.72 38.51 38.52 0.0M
2021-10-25 38.34 38.58 38.34 38.56 0.0M
2021-10-22 38.34 38.52 38.23 38.23 0.0M
2021-10-21 38.29 38.48 38.18 38.18 0.0M
2021-10-20 38.55 38.76 38.55 38.69 0.0M
2021-10-19 38.56 38.80 38.56 38.74 0.0M
2021-10-18 38.62 38.62 38.45 38.50 0.0M
2021-10-15 38.57 38.74 38.49 38.73 0.0M
2021-10-14 38.32 38.54 38.31 38.38 0.0M
2021-10-13 38.08 38.30 38.08 38.20 0.0M
2021-10-12 37.81 38.17 37.81 38.04 0.0M
2021-10-11 38.17 38.32 38.16 38.29 0.0M
2021-10-08 38.09 38.24 37.98 38.19 0.0M
2021-10-07 38.10 38.22 37.98 38.22 0.0M
2021-10-06 37.46 37.54 37.14 37.37 0.0M
2021-10-05 37.39 37.72 37.33 37.62 0.0M
2021-10-04 37.32 37.50 37.06 37.06 0.0M
2021-10-01 37.42 37.72 37.40 37.61 0.0M
2021-09-30 37.85 38.16 37.85 38.06 0.0M
2021-09-29 37.45 37.69 37.45 37.57 0.0M
2021-09-28 37.74 37.83 37.31 37.32 0.0M
2021-09-27 37.58 37.65 37.39 37.63 0.0M
2021-09-24 37.59 37.59 37.29 37.42 0.0M
2021-09-23 37.80 38.10 37.76 37.76 0.0M
2021-09-22 37.47 37.67 37.29 37.64 0.0M
2021-09-21 36.95 37.19 36.75 36.98 0.0M
2021-09-20 37.28 37.28 36.48 36.69 0.1M
2021-09-17 38.05 38.09 37.78 37.89 0.0M
2021-09-16 38.10 38.21 37.92 38.05 0.0M
2021-09-15 38.53 38.63 38.18 38.18 0.0M
2021-09-14 38.65 38.65 38.46 38.54 0.0M
2021-09-13 38.63 38.99 38.63 38.88 0.0M
2021-09-10 38.74 38.93 38.57 38.62 0.0M
2021-09-09 38.52 38.78 38.27 38.69 0.0M
2021-09-08 38.73 38.92 38.52 38.62 0.0M
2021-09-07 38.97 39.08 38.84 38.95 0.0M
2021-09-06 38.88 39.16 38.88 39.12 0.0M
2021-09-03 38.83 39.00 38.71 38.88 0.0M
2021-09-02 38.83 38.90 38.70 38.74 0.0M
2021-09-01 39.04 39.07 38.74 38.87 0.0M
2021-08-31 38.52 38.68 38.32 38.57 0.0M
2021-08-30 38.19 38.23 38.06 38.13 0.0M
2021-08-27 37.64 37.90 37.61 37.90 0.0M
2021-08-26 37.57 37.74 37.41 37.64 0.0M
2021-08-25 37.82 37.94 37.69 37.80 0.0M
2021-08-24 37.51 37.93 37.51 37.80 0.0M
2021-08-23 37.14 37.29 37.01 37.27 0.0M
2021-08-20 36.80 37.04 36.55 36.87 0.0M
2021-08-19 37.65 37.65 36.74 36.98 0.0M
2021-08-18 38.21 38.21 37.98 38.08 0.0M
2021-08-17 37.80 38.01 37.57 37.92 0.0M
2021-08-16 38.11 38.19 38.00 38.10 0.0M
2021-08-13 38.40 38.43 38.04 38.21 0.0M
2021-08-12 38.75 38.79 38.48 38.56 0.0M
2021-08-11 38.59 38.86 38.51 38.70 0.0M
2021-08-10 38.69 38.69 38.45 38.49 0.0M
2021-08-09 38.60 38.82 38.60 38.75 0.0M
2021-08-06 38.50 38.63 38.37 38.49 0.0M
2021-08-05 38.64 38.81 38.63 38.73 0.0M
2021-08-04 38.75 38.91 38.75 38.81 0.0M
2021-08-03 38.35 38.46 38.25 38.39 0.0M
2021-08-02 38.27 38.45 38.19 38.40 0.0M
2021-07-30 37.72 38.08 37.72 38.04 0.0M
2021-07-29 38.18 38.38 38.18 38.22 0.0M
2021-07-28 37.61 38.15 37.61 38.15 0.0M
2021-07-27 37.84 37.84 37.39 37.39 0.0M
2021-07-26 38.19 38.29 37.99 38.17 0.0M
2021-07-23 38.77 38.84 38.62 38.64 0.0M
2021-07-22 38.87 38.97 38.81 38.90 0.0M
2021-07-21 38.37 38.59 38.36 38.56 0.0M
2021-07-20 38.56 38.68 38.50 38.61 0.0M
2021-07-19 39.03 39.11 38.38 38.59 0.0M
2021-07-16 39.58 39.67 39.35 39.35 0.0M
2021-07-15 39.85 39.85 39.58 39.61 0.0M
2021-07-14 39.28 39.60 39.28 39.38 0.0M
2021-07-13 39.34 39.55 39.28 39.53 0.0M
2021-07-12 39.22 39.22 38.98 39.15 0.0M
2021-07-09 38.91 39.27 38.87 39.21 0.0M
2021-07-08 39.27 39.27 38.70 38.80 0.0M
2021-07-07 39.68 39.87 39.64 39.71 0.0M
2021-07-06 39.86 39.95 39.73 39.75 0.0M
2021-07-05 39.91 39.94 39.70 39.86 0.0M
2021-07-02 39.88 40.00 39.77 39.87 0.0M
2021-07-01 40.09 40.18 39.80 39.80 0.0M
2021-06-30 40.05 40.13 39.87 40.06 0.0M
2021-06-29 39.84 39.94 39.79 39.85 0.0M
2021-06-28 40.23 40.23 39.99 40.08 0.0M
2021-06-25 40.14 40.19 40.00 40.10 0.0M
2021-06-24 39.83 39.98 39.83 39.92 0.0M
2021-06-23 39.74 39.79 39.51 39.63 0.0M
2021-06-22 39.43 39.64 39.25 39.44 0.0M
2021-06-21 39.32 39.41 39.26 39.38 0.0M
2021-06-18 39.81 39.81 39.46 39.63 0.0M
2021-06-17 39.61 39.87 39.54 39.82 0.0M
2021-06-16 39.61 39.61 39.50 39.53 0.0M
2021-06-15 39.82 39.82 39.59 39.59 0.0M
2021-06-14 40.09 40.09 39.84 39.99 0.0M
2021-06-11 39.86 40.04 39.86 39.96 0.0M
2021-06-10 39.63 39.91 39.41 39.91 0.0M
2021-06-09 39.58 39.62 39.45 39.54 0.0M
2021-06-08 39.96 39.96 39.49 39.68 0.0M
2021-06-07 40.05 40.12 39.84 39.88 0.0M
2021-06-04 39.90 40.15 39.82 40.08 0.0M
2021-06-03 39.98 39.99 39.65 39.88 0.0M
2021-06-02 39.84 39.98 39.77 39.98 0.0M
2021-06-01 39.92 40.14 39.81 39.89 0.0M
2021-05-31 39.74 39.84 39.64 39.64 0.0M
2021-05-28 39.25 39.67 39.25 39.61 0.0M
2021-05-27 39.09 39.36 39.09 39.31 0.0M
2021-05-26 38.91 39.09 38.88 39.06 0.0M
2021-05-25 39.00 39.00 38.73 38.74 0.0M
2021-05-21 38.55 38.76 38.43 38.43 0.0M
2021-05-20 38.58 38.76 38.41 38.76 0.0M
2021-05-19 38.81 38.81 38.40 38.62 0.0M
2021-05-18 39.08 39.14 38.93 38.96 0.0M
2021-05-17 38.21 38.39 38.05 38.30 0.0M
2021-05-14 38.53 38.75 38.47 38.75 0.0M
2021-05-13 38.47 38.78 38.24 38.61 0.0M
2021-05-12 38.90 38.97 38.55 38.55 0.0M
2021-05-11 39.34 39.34 38.75 39.19 0.0M
2021-05-10 40.06 40.26 39.82 39.83 0.0M
2021-05-07 40.15 40.44 40.15 40.38 0.0M
2021-05-06 39.72 39.81 39.58 39.81 0.0M
2021-05-05 39.45 39.86 39.45 39.75 0.0M
2021-05-04 39.58 39.74 39.15 39.23 0.0M
2021-05-03 39.51 39.68 39.40 39.57 0.0M
2021-04-30 39.82 39.82 39.58 39.72 0.0M
2021-04-29 40.19 40.30 39.91 39.91 0.0M
2021-04-28 40.17 40.26 40.13 40.16 0.0M
2021-04-27 40.45 40.45 40.03 40.14 0.0M
2021-04-26 40.04 40.20 39.90 40.17 0.0M
2021-04-23 39.87 40.04 39.80 40.03 0.0M
2021-04-22 39.75 39.89 39.54 39.82 0.0M
2021-04-21 39.58 39.68 39.41 39.68 0.0M
2021-04-20 39.84 39.93 39.44 39.44 0.0M
2021-04-19 40.18 40.18 39.67 39.67 0.0M
2021-04-16 39.96 40.20 39.96 40.01 0.0M
2021-04-15 39.57 39.95 39.56 39.74 0.0M
2021-04-14 39.41 39.64 39.41 39.47 0.0M
2021-04-13 39.26 39.51 39.23 39.34 0.0M
2021-04-12 39.33 39.37 39.14 39.20 0.0M
2021-04-09 39.44 39.50 39.38 39.38 0.0M
2021-04-08 39.93 39.98 39.81 39.83 0.0M
2021-04-07 39.57 39.57 39.21 39.41 0.0M
2021-04-06 39.70 39.95 39.56 39.90 0.0M
2021-04-01 39.59 39.81 39.40 39.60 0.0M
2021-03-31 38.88 39.37 38.87 39.32 0.0M
2021-03-30 39.03 39.15 38.93 39.15 0.0M
2021-03-29 38.65 38.90 38.65 38.73 0.0M
2021-03-26 38.42 38.56 38.26 38.38 0.0M
2021-03-25 37.84 38.00 37.70 38.00 0.0M
2021-03-24 37.99 38.12 37.83 37.99 0.0M
2021-03-23 38.28 38.52 38.24 38.47 0.0M
2021-03-22 38.58 38.68 38.55 38.66 0.0M
2021-03-19 38.70 38.70 38.33 38.57 0.0M
2021-03-18 38.81 38.82 38.59 38.59 0.0M
2021-03-17 38.68 38.68 38.30 38.35 0.0M
2021-03-16 38.68 38.98 38.60 38.88 0.0M
2021-03-15 38.47 38.70 38.43 38.52 0.0M
2021-03-12 38.50 38.50 38.23 38.23 0.0M
2021-03-11 38.63 38.81 38.55 38.77 0.0M
2021-03-10 37.85 38.02 37.84 37.84 0.0M
2021-03-09 37.66 38.32 37.66 38.22 0.0M
2021-03-08 37.82 38.28 37.75 37.87 0.0M
2021-03-05 37.91 38.00 37.64 37.64 0.0M
2021-03-04 37.97 38.04 37.73 37.99 0.0M
2021-03-03 38.60 38.63 38.04 38.16 0.0M
2021-03-02 38.50 38.50 37.76 37.76 0.0M
2021-03-01 37.92 38.41 37.85 38.41 0.0M
2021-02-26 37.33 37.54 37.08 37.32 0.0M
2021-02-25 38.07 38.39 37.85 37.91 0.0M
2021-02-24 37.73 37.95 37.60 37.88 0.0M
2021-02-23 38.24 38.24 37.65 38.00 0.0M
2021-02-22 38.22 38.22 37.91 38.14 0.0M
2021-02-19 38.51 38.87 38.51 38.84 0.0M
2021-02-18 38.80 38.81 38.29 38.40 0.0M
2021-02-17 39.14 39.23 38.94 38.96 0.0M
2021-02-16 39.20 39.20 38.91 38.91 0.0M
2021-02-15 39.00 39.12 38.94 39.12 0.0M
2021-02-12 38.58 38.74 38.31 38.66 0.0M
2021-02-11 38.49 38.69 38.44 38.68 0.0M
2021-02-10 38.31 38.38 38.15 38.24 0.0M
2021-02-09 37.85 38.01 37.64 37.91 0.0M
2021-02-08 37.79 37.96 37.68 37.83 0.0M
2021-02-05 37.87 37.96 37.72 37.96 0.0M
2021-02-04 37.44 37.92 37.44 37.54 0.0M
2021-02-03 37.55 37.67 37.45 37.59 0.0M
2021-02-02 37.02 37.43 37.02 37.21 0.0M
2021-02-01 36.44 36.50 36.33 36.43 0.0M
2021-01-29 35.58 35.90 35.58 35.68 0.0M
2021-01-28 35.95 36.60 35.64 36.60 0.0M
2021-01-27 37.26 37.27 36.66 36.68 0.0M
2021-01-26 37.29 37.53 37.29 37.38 0.0M
2021-01-25 37.93 38.00 37.50 37.62 0.0M
2021-01-22 37.34 37.39 37.05 37.22 0.0M
2021-01-21 38.03 38.03 37.83 37.90 0.0M
2021-01-20 37.70 37.86 37.70 37.72 0.0M
2021-01-19 37.60 37.69 37.40 37.40 0.0M
2021-01-18 36.84 36.99 36.82 36.93 0.0M
2021-01-15 36.94 37.02 36.78 36.90 0.0M
2021-01-14 36.98 37.39 36.98 37.28 0.0M
2021-01-13 36.61 36.71 36.56 36.56 0.0M
2021-01-12 36.43 36.47 36.27 36.47 0.0M
2021-01-11 36.32 36.42 36.21 36.28 0.0M
2021-01-08 36.07 36.23 36.00 36.23 0.0M
2021-01-07 35.29 35.33 35.19 35.30 0.0M
2021-01-06 34.90 35.17 34.78 35.12 0.0M
2021-01-05 34.77 34.90 34.67 34.83 0.0M
2021-01-04 34.76 34.78 34.45 34.45 0.0M