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
2022-12-30 34.62 34.82 34.55 34.55 0.0M
2022-12-29 34.42 34.97 34.42 34.85 0.0M
2022-12-28 34.96 34.96 34.47 34.58 0.0M
2022-12-27 34.80 35.00 34.64 34.83 0.0M
2022-12-23 34.45 34.56 34.41 34.41 0.0M
2022-12-22 34.76 34.83 34.35 34.48 0.0M
2022-12-21 34.32 34.67 34.29 34.60 0.0M
2022-12-20 34.11 34.30 34.03 34.20 0.0M
2022-12-19 34.33 34.48 34.21 34.26 0.0M
2022-12-16 34.38 34.43 34.04 34.37 0.0M
2022-12-15 34.35 34.64 34.04 34.06 0.0M
2022-12-14 34.96 34.96 34.63 34.76 0.0M
2022-12-13 34.98 35.40 34.78 35.05 0.0M
2022-12-12 35.22 35.23 34.89 34.89 0.0M
2022-12-09 35.30 35.38 35.24 35.24 0.0M
2022-12-08 35.10 35.15 35.00 35.07 0.0M
2022-12-07 35.09 35.15 34.68 35.03 0.0M
2022-12-06 35.25 35.37 35.15 35.19 0.0M
2022-12-05 35.93 35.93 35.27 35.27 0.0M
2022-12-02 35.17 35.49 35.11 35.49 0.0M
2022-12-01 35.92 35.92 35.52 35.52 0.0M
2022-11-30 35.68 36.03 35.62 36.03 0.0M
2022-11-29 35.00 35.28 35.00 35.17 0.0M
2022-11-28 34.23 34.53 33.97 34.53 0.0M
2022-11-25 34.77 34.83 34.52 34.52 0.0M
2022-11-24 34.68 34.82 34.58 34.79 0.0M
2022-11-23 34.45 34.58 34.42 34.53 0.0M
2022-11-22 34.33 34.56 34.33 34.45 0.0M
2022-11-21 34.16 34.22 34.07 34.14 0.0M
2022-11-18 34.07 34.31 34.04 34.17 0.0M
2022-11-17 34.22 34.22 33.85 34.17 0.0M
2022-11-16 34.81 34.81 34.32 34.35 0.0M
2022-11-15 35.02 35.28 34.88 35.27 0.0M
2022-11-14 34.64 34.72 34.54 34.59 0.0M
2022-11-11 34.49 34.70 34.35 34.50 0.0M
2022-11-10 33.79 34.49 33.79 34.33 0.0M
2022-11-09 34.07 34.07 33.90 33.97 0.0M
2022-11-08 33.93 34.04 33.89 33.96 0.0M
2022-11-07 33.94 34.11 33.89 33.89 0.0M
2022-11-04 33.66 34.04 33.60 33.86 0.0M
2022-11-03 32.88 33.22 32.79 33.16 0.0M
2022-11-02 33.21 33.21 32.89 32.90 0.0M
2022-11-01 32.74 32.92 32.68 32.92 0.0M
2022-10-31 32.03 32.37 31.83 32.29 0.0M
2022-10-28 32.25 32.50 32.25 32.50 0.0M
2022-10-27 32.47 32.87 32.41 32.86 0.0M
2022-10-26 32.51 32.70 32.31 32.64 0.0M
2022-10-25 32.73 32.73 32.16 32.56 0.0M
2022-10-24 33.11 33.11 32.40 32.62 0.0M
2022-10-21 33.55 33.76 33.37 33.75 0.0M
2022-10-20 33.35 33.87 33.35 33.79 0.0M
2022-10-19 33.37 33.56 33.32 33.32 0.0M
2022-10-18 33.48 33.69 33.25 33.25 0.0M
2022-10-17 33.35 33.73 33.31 33.58 0.0M
2022-10-14 33.63 33.68 33.21 33.21 0.0M
2022-10-13 33.27 33.38 32.80 33.30 0.0M
2022-10-12 33.56 33.56 33.26 33.26 0.0M
2022-10-11 33.42 33.47 33.14 33.39 0.0M
2022-10-10 33.74 33.89 33.60 33.71 0.0M
2022-10-07 34.11 34.15 33.92 33.92 0.0M
2022-10-06 34.13 34.21 33.97 34.21 0.0M
2022-10-05 33.96 33.99 33.90 33.97 0.0M
2022-10-04 33.70 34.10 33.70 34.10 0.0M
2022-10-03 32.87 33.34 32.69 33.27 0.0M
2022-09-30 32.76 33.11 32.70 32.91 0.0M
2022-09-29 33.06 33.11 32.61 32.61 0.0M
2022-09-28 33.63 33.71 33.35 33.58 0.0M
2022-09-27 33.96 34.11 33.87 33.87 0.0M
2022-09-26 34.02 34.09 33.81 34.00 0.0M
2022-09-23 34.76 34.76 34.33 34.37 0.0M
2022-09-22 34.53 34.71 34.50 34.61 0.0M
2022-09-21 34.82 34.92 34.81 34.92 0.0M
2022-09-20 34.82 34.90 34.73 34.75 0.0M
2022-09-19 34.94 34.94 34.42 34.61 0.0M
2022-09-16 34.97 35.01 34.79 34.79 0.0M
2022-09-15 35.60 35.63 35.13 35.13 0.0M
2022-09-14 35.47 35.47 35.34 35.43 0.0M
2022-09-13 35.92 35.92 35.47 35.47 0.0M
2022-09-12 35.46 35.97 35.37 35.93 0.0M
2022-09-09 35.53 35.80 35.50 35.73 0.0M
2022-09-08 35.38 35.39 35.25 35.39 0.0M
2022-09-07 35.51 35.59 35.35 35.44 0.0M
2022-09-06 35.91 35.99 35.57 35.62 0.0M
2022-09-05 35.92 36.08 35.84 36.01 0.0M
2022-09-02 35.70 35.85 35.55 35.81 0.0M
2022-09-01 35.85 35.92 35.61 35.89 0.0M
2022-08-31 36.35 36.35 35.98 35.98 0.0M
2022-08-30 36.61 36.70 35.92 35.96 0.0M
2022-08-29 37.45 37.45 36.28 36.33 0.0M
2022-08-26 37.07 37.25 36.77 36.78 0.0M
2022-08-25 36.82 37.08 36.77 37.01 0.0M
2022-08-24 36.45 36.78 36.45 36.65 0.0M
2022-08-23 36.51 36.62 36.44 36.55 0.0M
2022-08-22 36.37 36.46 36.13 36.46 0.0M
2022-08-19 36.61 36.66 36.28 36.28 0.0M
2022-08-18 36.32 36.47 36.32 36.45 0.0M
2022-08-17 36.90 36.90 36.52 36.52 0.0M
2022-08-16 36.72 36.93 36.69 36.79 0.0M
2022-08-15 36.71 36.72 36.61 36.70 0.0M
2022-08-12 36.52 36.73 36.38 36.72 0.0M
2022-08-11 36.41 36.70 36.32 36.49 0.0M
2022-08-10 35.98 36.24 35.98 36.24 0.0M
2022-08-09 36.45 36.51 36.16 36.18 0.0M
2022-08-08 36.31 36.48 36.24 36.36 0.0M
2022-08-05 36.05 36.25 35.95 36.08 0.0M
2022-08-04 35.77 35.97 35.75 35.76 0.0M
2022-08-03 35.64 35.84 35.60 35.84 0.0M
2022-08-02 35.38 35.66 35.33 35.66 0.0M
2022-08-01 36.04 36.11 35.72 35.72 0.0M
2022-07-29 35.99 36.22 35.99 36.09 0.0M
2022-07-28 36.08 36.30 36.04 36.17 0.0M
2022-07-27 35.90 36.29 35.88 36.09 0.0M
2022-07-26 35.73 36.03 35.73 35.82 0.0M
2022-07-25 35.55 35.69 35.50 35.66 0.0M
2022-07-22 35.45 35.76 35.44 35.50 0.0M
2022-07-21 35.46 35.61 35.39 35.54 0.0M
2022-07-20 35.35 35.48 35.25 35.46 0.0M
2022-07-19 35.32 35.47 35.14 35.45 0.0M
2022-07-18 35.44 35.57 35.35 35.40 0.0M
2022-07-15 34.91 35.08 34.83 34.95 0.0M
2022-07-14 35.43 35.50 35.00 35.02 0.0M
2022-07-13 35.61 35.67 35.28 35.42 0.0M
2022-07-12 35.53 35.64 35.52 35.63 0.0M
2022-07-11 35.73 35.85 35.64 35.67 0.0M
2022-07-08 35.94 36.14 35.94 36.14 0.0M
2022-07-07 35.29 36.05 35.29 36.03 0.0M
2022-07-06 34.79 35.04 34.76 34.92 0.0M
2022-07-05 35.00 35.11 34.67 34.80 0.0M
2022-07-04 34.76 34.99 34.71 34.96 0.0M
2022-07-01 34.61 35.13 34.61 35.01 0.0M
2022-06-30 35.07 35.19 34.90 34.99 0.0M
2022-06-29 35.24 35.40 35.19 35.31 0.0M
2022-06-28 35.67 35.88 35.61 35.61 0.0M
2022-06-27 35.45 35.52 35.28 35.29 0.0M
2022-06-24 34.94 35.18 34.94 35.11 0.0M
2022-06-23 35.00 35.23 34.70 34.99 0.0M
2022-06-22 34.92 35.12 34.82 35.01 0.0M
2022-06-21 35.55 35.75 35.54 35.69 0.0M
2022-06-20 35.32 35.35 35.20 35.28 0.0M
2022-06-17 35.67 35.90 35.54 35.70 0.0M
2022-06-16 36.37 36.38 35.38 35.44 0.0M
2022-06-15 36.50 36.89 36.30 36.85 0.0M
2022-06-14 36.78 36.83 36.42 36.57 0.0M
2022-06-13 36.73 36.76 36.18 36.32 0.0M
2022-06-10 37.49 37.60 37.12 37.12 0.0M
2022-06-09 37.68 38.02 37.43 37.48 0.0M
2022-06-08 38.08 38.08 37.84 37.92 0.0M
2022-06-07 37.84 38.05 37.84 37.97 0.0M
2022-06-06 38.05 38.34 37.90 38.13 0.0M
2022-06-03 38.28 38.37 37.83 37.92 0.0M
2022-06-02 38.24 38.35 38.14 38.35 0.0M
2022-06-01 38.41 38.62 38.14 38.14 0.0M
2022-05-31 38.30 38.54 38.21 38.22 0.0M
2022-05-30 38.22 38.23 37.97 38.06 0.0M
2022-05-27 37.60 38.03 37.59 38.03 0.0M
2022-05-26 37.08 37.68 37.08 37.59 0.0M
2022-05-25 37.31 37.31 37.11 37.20 0.0M
2022-05-24 37.00 37.09 36.70 36.70 0.0M
2022-05-23 37.70 37.72 37.32 37.72 0.0M
2022-05-20 37.65 37.78 37.45 37.45 0.0M
2022-05-19 37.00 37.47 36.72 37.33 0.0M
2022-05-18 37.56 37.64 37.15 37.15 0.0M
2022-05-17 37.61 37.84 37.31 37.49 0.0M
2022-05-16 37.02 37.44 36.96 37.30 0.0M
2022-05-13 37.17 37.47 37.03 37.41 0.0M
2022-05-12 36.27 36.92 36.20 36.92 0.0M
2022-05-11 36.71 37.02 36.50 36.79 0.0M
2022-05-10 37.04 37.04 36.36 36.38 0.0M
2022-05-09 37.04 37.04 36.41 36.42 0.0M
2022-05-06 37.41 37.67 37.20 37.41 0.0M
2022-05-05 38.53 38.53 37.50 37.50 0.0M
2022-05-04 38.34 38.44 37.96 37.96 0.0M
2022-05-03 38.17 38.40 38.06 38.28 0.0M
2022-05-02 38.21 38.28 37.82 37.82 0.0M
2022-04-29 38.42 38.76 38.34 38.54 0.0M
2022-04-28 37.95 38.31 37.87 37.87 0.0M
2022-04-27 37.11 37.44 37.03 37.28 0.0M
2022-04-26 37.28 37.37 36.80 36.82 0.0M
2022-04-25 37.19 37.25 36.86 36.99 0.0M
2022-04-22 38.18 38.25 37.80 37.89 0.0M
2022-04-21 38.26 38.32 38.03 38.09 0.0M
2022-04-20 38.77 38.77 38.32 38.32 0.0M
2022-04-19 39.25 39.25 38.63 38.80 0.0M
2022-04-14 39.00 39.07 38.91 38.98 0.0M
2022-04-13 39.36 39.43 39.10 39.27 0.0M
2022-04-12 38.85 39.19 38.74 39.13 0.0M
2022-04-11 38.98 39.08 38.66 38.94 0.0M
2022-04-08 39.32 39.50 39.15 39.28 0.0M
2022-04-07 39.13 39.24 38.81 38.81 0.0M
2022-04-06 39.64 39.79 39.13 39.18 0.0M
2022-04-05 40.02 40.22 39.56 39.56 0.0M
2022-04-04 39.74 40.12 39.71 40.10 0.0M
2022-04-01 39.18 39.48 39.10 39.22 0.0M
2022-03-31 38.74 38.89 38.74 38.76 0.0M
2022-03-30 38.87 38.97 38.77 38.94 0.0M
2022-03-29 39.08 39.17 38.81 39.03 0.0M
2022-03-28 39.13 39.79 38.89 38.93 0.0M
2022-03-25 38.88 39.07 38.80 38.96 0.0M
2022-03-24 39.26 39.48 39.10 39.25 0.0M
2022-03-23 39.27 39.36 38.99 39.18 0.0M
2022-03-22 39.26 39.30 39.01 39.18 0.0M
2022-03-21 38.48 38.83 38.20 38.64 0.0M
2022-03-18 38.58 39.04 38.45 39.03 0.0M
2022-03-17 38.43 38.53 38.16 38.19 0.0M
2022-03-16 37.25 38.25 37.25 38.10 0.0M
2022-03-15 36.43 36.80 35.73 36.80 0.0M
2022-03-14 37.65 38.00 37.04 37.16 0.0M
2022-03-11 38.13 38.44 37.91 37.91 0.0M
2022-03-10 38.21 38.21 37.52 37.79 0.0M
2022-03-09 38.19 38.72 38.00 38.19 0.0M
2022-03-08 38.34 38.46 37.89 38.04 0.0M
2022-03-07 38.71 38.95 38.41 38.65 0.0M
2022-03-04 39.20 39.37 38.96 39.01 0.0M
2022-03-03 38.60 39.70 38.60 39.21 0.0M
2022-03-02 38.95 39.46 38.54 39.14 0.0M
2022-03-01 39.34 39.51 39.00 39.26 0.0M
2022-02-28 38.89 39.30 38.47 38.93 0.1M
2022-02-25 38.83 39.38 38.75 39.05 0.0M
2022-02-24 39.44 39.44 37.79 38.38 0.0M
2022-02-23 39.91 40.00 39.55 39.63 0.0M
2022-02-22 39.72 40.00 39.40 39.82 0.0M
2022-02-21 40.38 40.38 39.90 39.98 0.0M
2022-02-18 40.38 40.56 40.21 40.27 0.0M
2022-02-17 40.60 40.63 40.25 40.39 0.0M
2022-02-16 41.89 41.89 40.20 40.40 0.0M
2022-02-15 40.05 40.43 40.05 40.28 0.1M
2022-02-14 40.11 40.35 39.79 40.16 0.0M
2022-02-11 40.74 40.86 40.41 40.67 0.0M
2022-02-10 40.52 40.84 40.43 40.62 0.0M
2022-02-09 40.16 40.57 40.12 40.41 0.0M
2022-02-08 39.57 39.98 39.46 39.94 0.0M
2022-02-07 39.38 39.48 39.12 39.38 0.0M
2022-02-04 39.20 39.30 38.69 38.81 0.0M
2022-02-03 39.51 39.58 39.07 39.07 0.0M
2022-02-02 40.00 40.08 39.60 39.62 0.0M
2022-02-01 39.80 39.90 39.58 39.87 0.0M
2022-01-31 38.97 39.57 38.97 39.41 0.0M
2022-01-28 39.14 39.14 38.46 38.77 0.0M
2022-01-27 37.85 39.14 37.85 39.10 0.0M
2022-01-26 38.60 39.05 38.60 38.83 0.0M
2022-01-25 38.15 38.63 37.78 38.45 0.0M
2022-01-24 39.22 39.24 38.00 38.09 0.0M
2022-01-21 39.65 39.66 39.35 39.50 0.0M
2022-01-20 39.69 40.30 39.69 40.22 0.0M
2022-01-19 39.38 39.85 39.38 39.71 0.0M
2022-01-18 39.49 39.50 38.95 39.50 0.0M
2022-01-17 39.63 39.75 39.37 39.73 0.0M
2022-01-14 39.50 39.82 39.43 39.70 0.0M
2022-01-13 40.06 40.07 39.82 39.82 0.0M
2022-01-12 40.00 40.20 39.82 40.10 0.0M
2022-01-11 39.53 40.01 39.53 40.01 0.0M
2022-01-10 39.67 39.75 39.16 39.29 0.0M
2022-01-07 39.50 39.53 39.26 39.41 0.0M
2022-01-06 38.98 39.32 38.98 39.25 0.0M
2022-01-05 39.35 39.58 39.06 39.39 0.0M
2022-01-04 39.32 39.55 39.23 39.23 0.0M
2022-01-03 39.18 39.33 38.95 39.21 0.0M