iShares Edge MSCI Europe Momentum Factor UCITS ETF EUR (Acc)

IEFM
🏛️ germany →
13.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 9.94 10.00 9.94 10.00 0.0M
2021-12-29 9.96 9.96 9.93 9.93 0.0M
2021-12-28 9.92 10.00 9.92 9.99 0.0M
2021-12-27 9.79 9.84 9.79 9.84 0.0M
2021-12-23 9.78 9.85 9.75 9.84 0.0M
2021-12-22 9.64 9.75 9.64 9.75 0.0M
2021-12-21 9.60 9.67 9.60 9.67 0.0M
2021-12-20 9.46 9.50 9.41 9.50 0.0M
2021-12-17 9.70 9.73 9.59 9.59 0.0M
2021-12-16 9.80 9.80 9.73 9.73 0.0M
2021-12-15 9.57 9.69 9.57 9.63 0.0M
2021-12-14 9.74 9.77 9.66 9.66 0.0M
2021-12-13 9.80 9.82 9.76 9.76 0.0M
2021-12-10 9.79 9.79 9.77 9.78 0.0M
2021-12-09 9.89 9.89 9.83 9.83 0.0M
2021-12-08 9.83 9.92 9.83 9.88 0.0M
2021-12-07 9.59 9.85 9.59 9.85 0.0M
2021-12-06 9.54 9.58 9.50 9.58 0.0M
2021-12-03 9.56 9.58 9.48 9.48 0.0M
2021-12-02 9.60 9.60 9.56 9.56 0.0M
2021-12-01 9.61 9.68 9.58 9.68 0.0M
2021-11-30 9.46 9.65 9.46 9.65 0.0M
2021-11-29 9.57 9.63 9.57 9.58 0.0M
2021-11-26 9.66 9.66 9.50 9.50 0.0M
2021-11-25 9.90 9.94 9.90 9.90 0.0M
2021-11-24 9.92 9.96 9.85 9.88 0.0M
2021-11-23 10.02 10.02 9.93 9.93 0.0M
2021-11-22 10.11 10.15 10.11 10.13 0.0M
2021-11-19 10.17 10.22 10.10 10.10 0.0M
2021-11-18 10.16 10.16 10.15 10.15 0.0M
2021-11-17 10.11 10.14 10.11 10.14 0.0M
2021-11-16 10.11 10.15 10.11 10.14 0.0M
2021-11-15 10.11 10.11 10.09 10.10 0.0M
2021-11-12 9.99 10.05 9.99 10.05 0.0M
2021-11-11 9.85 10.00 9.85 9.95 0.0M
2021-11-10 9.90 9.93 9.88 9.88 0.0M
2021-11-09 9.92 9.97 9.90 9.90 0.0M
2021-11-08 9.89 9.96 9.89 9.95 0.0M
2021-11-05 9.89 9.94 9.89 9.93 0.0M
2021-11-04 9.91 9.94 9.90 9.90 0.0M
2021-11-03 9.80 9.86 9.80 9.86 0.0M
2021-11-02 9.80 9.82 9.80 9.82 0.0M
2021-11-01 9.77 9.85 9.77 9.81 0.0M
2021-10-29 9.66 9.71 9.66 9.71 0.0M
2021-10-28 9.68 9.72 9.68 9.72 0.0M
2021-10-27 9.73 9.75 9.71 9.71 0.0M
2021-10-26 9.71 9.77 9.71 9.77 0.0M
2021-10-25 9.67 9.68 9.67 9.67 0.0M
2021-10-22 9.62 9.62 9.62 9.62 0.0M
2021-10-21 9.60 9.61 9.55 9.59 0.0M
2021-10-20 9.60 9.64 9.57 9.64 0.0M
2021-10-19 9.58 9.63 9.58 9.63 0.0M
2021-10-18 9.63 9.63 9.55 9.56 0.0M
2021-10-15 9.57 9.62 9.57 9.62 0.0M
2021-10-14 9.42 9.53 9.42 9.53 0.0M
2021-10-13 9.26 9.36 9.26 9.36 0.0M
2021-10-12 9.17 9.28 9.17 9.28 0.0M
2021-10-11 9.24 9.26 9.22 9.22 0.0M
2021-10-08 9.30 9.30 9.28 9.29 0.0M
2021-10-07 9.23 9.32 9.23 9.32 0.0M
2021-10-06 9.16 9.16 9.06 9.14 0.0M
2021-10-05 9.07 9.22 9.07 9.22 0.0M
2021-10-04 9.13 9.13 9.09 9.09 0.0M
2021-10-01 9.15 9.15 9.14 9.14 0.0M
2021-09-30 9.31 9.34 9.21 9.21 0.0M
2021-09-29 9.23 9.27 9.23 9.23 0.0M
2021-09-28 9.47 9.47 9.19 9.21 0.0M
2021-09-27 9.59 9.59 9.51 9.51 0.0M
2021-09-24 9.63 9.63 9.51 9.53 0.0M
2021-09-23 9.54 9.63 9.54 9.63 0.0M
2021-09-22 9.37 9.48 9.37 9.48 0.0M
2021-09-21 9.27 9.35 9.27 9.35 0.0M
2021-09-20 9.40 9.40 9.19 9.20 0.0M
2021-09-17 9.71 9.71 9.69 9.69 0.0M
2021-09-16 9.61 9.69 9.61 9.69 0.0M
2021-09-15 9.62 9.65 9.62 9.63 0.0M
2021-09-14 9.63 9.69 9.61 9.69 0.0M
2021-09-13 9.64 9.65 9.64 9.64 0.0M
2021-09-10 9.59 9.66 9.59 9.66 0.0M
2021-09-09 9.50 9.52 9.48 9.48 0.0M
2021-09-08 9.69 9.69 9.56 9.56 0.0M
2021-09-07 9.71 9.71 9.68 9.68 0.0M
2021-09-06 9.66 9.74 9.66 9.74 0.0M
2021-09-03 9.69 9.69 9.65 9.65 0.0M
2021-09-02 9.60 9.67 9.60 9.65 0.0M
2021-09-01 9.61 9.61 9.59 9.59 0.0M
2021-08-31 9.62 9.62 9.62 9.62 0.0M
2021-08-30 9.60 9.62 9.59 9.59 0.0M
2021-08-27 9.52 9.59 9.52 9.59 0.0M
2021-08-26 9.56 9.56 9.52 9.52 0.0M
2021-08-25 9.54 9.57 9.54 9.57 0.0M
2021-08-24 9.53 9.57 9.52 9.57 0.0M
2021-08-23 9.46 9.48 9.46 9.48 0.0M
2021-08-20 9.34 9.40 9.32 9.40 0.0M
2021-08-19 9.47 9.47 9.31 9.34 0.0M
2021-08-18 9.63 9.63 9.56 9.57 0.0M
2021-08-17 9.62 9.66 9.61 9.61 0.0M
2021-08-16 9.70 9.70 9.62 9.64 0.0M
2021-08-13 9.73 9.76 9.73 9.73 0.0M
2021-08-12 9.72 9.75 9.71 9.75 0.0M
2021-08-11 9.69 9.70 9.68 9.70 0.0M
2021-08-10 9.64 9.69 9.64 9.69 0.0M
2021-08-09 9.62 9.64 9.61 9.62 0.0M
2021-08-06 9.59 9.60 9.59 9.60 0.0M
2021-08-05 9.59 9.63 9.59 9.63 0.0M
2021-08-04 9.55 9.60 9.55 9.60 0.0M
2021-08-03 9.46 9.51 9.46 9.51 0.0M
2021-08-02 9.45 9.47 9.45 9.46 0.0M
2021-07-30 9.41 9.41 9.38 9.41 0.0M
2021-07-29 9.41 9.45 9.41 9.45 0.0M
2021-07-28 9.32 9.39 9.32 9.39 0.0M
2021-07-27 9.39 9.39 9.30 9.30 0.0M
2021-07-26 9.29 9.40 9.29 9.40 0.0M
2021-07-23 9.24 9.32 9.23 9.32 0.0M
2021-07-22 9.13 9.23 9.13 9.21 0.0M
2021-07-21 8.91 9.12 8.91 9.12 0.0M
2021-07-20 8.85 8.90 8.85 8.90 0.0M
2021-07-19 8.99 8.99 8.80 8.80 0.0M
2021-07-16 9.15 9.15 9.09 9.09 0.0M
2021-07-15 9.21 9.21 9.16 9.17 0.0M
2021-07-14 9.20 9.24 9.20 9.23 0.0M
2021-07-13 9.23 9.23 9.20 9.20 0.0M
2021-07-12 9.14 9.22 9.12 9.21 0.0M
2021-07-09 9.00 9.13 9.00 9.13 0.0M
2021-07-08 9.15 9.15 8.90 8.98 0.0M
2021-07-07 9.11 9.17 9.11 9.16 0.0M
2021-07-06 9.17 9.21 9.07 9.07 0.0M
2021-07-05 9.12 9.19 9.12 9.19 0.0M
2021-07-02 9.12 9.16 9.12 9.13 0.0M
2021-07-01 9.11 9.11 9.10 9.10 0.0M
2021-06-30 9.15 9.15 9.03 9.08 0.0M
2021-06-29 9.10 9.17 9.10 9.13 0.0M
2021-06-28 9.19 9.19 9.09 9.09 0.0M
2021-06-25 9.17 9.18 9.17 9.17 0.0M
2021-06-24 9.08 9.16 9.08 9.16 0.0M
2021-06-23 9.10 9.12 9.05 9.05 0.0M
2021-06-22 9.08 9.09 9.03 9.09 0.0M
2021-06-21 8.88 8.98 8.88 8.98 0.0M
2021-06-18 9.14 9.14 9.01 9.01 0.0M
2021-06-17 9.18 9.18 9.15 9.18 0.0M
2021-06-16 9.21 9.21 9.18 9.19 0.0M
2021-06-15 9.23 9.23 9.19 9.20 0.0M
2021-06-14 9.20 9.21 9.19 9.19 0.0M
2021-06-11 9.14 9.19 9.14 9.19 0.0M
2021-06-10 9.16 9.16 9.13 9.14 0.0M
2021-06-09 9.18 9.18 9.12 9.15 0.0M
2021-06-08 9.18 9.19 9.18 9.18 0.0M
2021-06-07 9.16 9.22 9.15 9.21 0.0M
2021-06-04 9.13 9.18 9.13 9.18 0.0M
2021-06-03 9.16 9.16 9.15 9.15 0.0M
2021-06-02 9.14 9.14 9.12 9.14 0.0M
2021-06-01 9.03 9.15 9.03 9.15 0.0M
2021-05-31 9.01 9.03 9.01 9.02 0.0M
2021-05-28 9.00 9.05 9.00 9.05 0.0M
2021-05-27 8.99 8.99 8.97 8.97 0.0M
2021-05-26 9.00 9.02 8.99 8.99 0.0M
2021-05-25 8.97 9.00 8.97 8.97 0.0M
2021-05-21 8.86 8.90 8.85 8.90 0.0M
2021-05-20 8.70 8.83 8.70 8.83 0.0M
2021-05-19 8.70 8.70 8.61 8.61 0.0M
2021-05-18 8.79 8.81 8.76 8.76 0.0M
2021-05-17 8.75 8.75 8.71 8.71 0.0M
2021-05-14 8.66 8.73 8.65 8.73 0.0M
2021-05-13 8.52 8.64 8.44 8.63 0.0M
2021-05-12 8.63 8.64 8.54 8.54 0.0M
2021-05-11 8.76 8.76 8.58 8.67 0.0M
2021-05-10 8.99 8.99 8.90 8.91 0.0M
2021-05-07 8.88 8.91 8.86 8.91 0.0M
2021-05-06 8.93 8.93 8.80 8.80 0.0M
2021-05-05 8.78 8.89 8.78 8.89 0.0M
2021-05-04 8.98 8.98 8.72 8.73 0.0M
2021-05-03 8.94 8.98 8.91 8.96 0.0M
2021-04-30 8.97 8.99 8.89 8.89 0.0M
2021-04-29 9.05 9.07 8.97 8.97 0.0M
2021-04-28 9.11 9.11 9.03 9.03 0.0M
2021-04-27 9.06 9.10 9.06 9.08 0.0M
2021-04-26 9.05 9.10 9.05 9.05 0.0M
2021-04-23 9.02 9.02 9.02 9.02 0.0M
2021-04-22 8.97 9.03 8.97 9.03 0.0M
2021-04-21 8.92 8.94 8.89 8.94 0.0M
2021-04-20 8.98 8.98 8.90 8.91 0.0M
2021-04-19 9.04 9.07 8.98 8.98 0.0M
2021-04-16 8.91 9.02 8.91 9.02 0.0M
2021-04-15 8.84 8.91 8.84 8.91 0.0M
2021-04-14 8.86 8.86 8.84 8.84 0.0M
2021-04-13 8.76 8.86 8.76 8.85 0.0M
2021-04-12 8.82 8.83 8.80 8.80 0.0M
2021-04-09 8.81 8.85 8.81 8.84 0.0M
2021-04-08 8.73 8.80 8.73 8.80 0.0M
2021-04-07 8.73 8.73 8.70 8.73 0.0M
2021-04-06 8.80 8.80 8.73 8.74 0.0M
2021-04-01 8.61 8.73 8.61 8.73 0.0M
2021-03-31 8.54 8.63 8.54 8.63 0.0M
2021-03-30 8.55 8.56 8.52 8.55 0.0M
2021-03-29 8.56 8.57 8.52 8.56 0.0M
2021-03-26 8.48 8.53 8.48 8.52 0.0M
2021-03-25 8.39 8.43 8.38 8.40 0.0M
2021-03-24 8.42 8.45 8.41 8.43 0.0M
2021-03-23 8.43 8.49 8.42 8.49 0.0M
2021-03-22 8.34 8.41 8.34 8.41 0.0M
2021-03-19 8.33 8.39 8.33 8.35 0.0M
2021-03-18 8.42 8.42 8.36 8.39 0.0M
2021-03-17 8.44 8.45 8.35 8.39 0.0M
2021-03-16 8.37 8.41 8.37 8.41 0.0M
2021-03-15 8.35 8.36 8.32 8.32 0.0M
2021-03-12 8.39 8.39 8.30 8.33 0.0M
2021-03-11 8.27 8.40 8.27 8.40 0.0M
2021-03-10 8.20 8.25 8.20 8.25 0.0M
2021-03-09 8.04 8.19 8.02 8.18 0.0M
2021-03-08 7.94 8.03 7.91 8.01 0.0M
2021-03-05 8.01 8.03 7.99 7.99 0.0M
2021-03-04 8.14 8.14 8.03 8.06 0.0M
2021-03-03 8.30 8.30 8.17 8.17 0.0M
2021-03-02 8.27 8.33 8.27 8.33 0.0M
2021-03-01 8.20 8.28 8.20 8.28 0.0M
2021-02-26 8.09 8.20 8.09 8.20 0.0M
2021-02-25 8.31 8.31 8.26 8.26 0.0M
2021-02-24 8.24 8.30 8.24 8.30 0.0M
2021-02-23 8.40 8.40 8.12 8.19 0.0M
2021-02-22 8.49 8.49 8.42 8.43 0.0M
2021-02-19 8.50 8.53 8.50 8.53 0.0M
2021-02-18 8.54 8.58 8.48 8.48 0.0M
2021-02-17 8.65 8.65 8.56 8.58 0.0M
2021-02-16 8.65 8.67 8.65 8.66 0.0M
2021-02-15 8.66 8.66 8.63 8.65 0.0M
2021-02-12 8.50 8.57 8.50 8.57 0.0M
2021-02-11 8.39 8.51 8.39 8.51 0.0M
2021-02-10 8.47 8.47 8.36 8.38 0.0M
2021-02-09 8.42 8.46 8.41 8.46 0.0M
2021-02-08 8.47 8.47 8.44 8.46 0.0M
2021-02-05 8.47 8.47 8.42 8.42 0.0M
2021-02-04 8.41 8.46 8.41 8.44 0.0M
2021-02-03 8.44 8.47 8.44 8.47 0.0M
2021-02-02 8.35 8.40 8.35 8.40 0.0M
2021-02-01 8.17 8.28 8.17 8.28 0.0M
2021-01-29 8.17 8.21 8.17 8.18 0.0M
2021-01-28 8.12 8.27 8.11 8.26 0.0M
2021-01-27 8.39 8.39 8.14 8.14 0.0M
2021-01-26 8.40 8.46 8.40 8.40 0.0M
2021-01-25 8.46 8.46 8.38 8.39 0.0M
2021-01-22 8.40 8.42 8.36 8.42 0.0M
2021-01-21 8.37 8.43 8.37 8.43 0.0M
2021-01-20 8.27 8.36 8.27 8.34 0.0M
2021-01-19 8.30 8.30 8.25 8.26 0.0M
2021-01-18 8.20 8.26 8.20 8.25 0.0M
2021-01-15 8.31 8.31 8.21 8.21 0.0M
2021-01-14 8.35 8.35 8.33 8.35 0.0M
2021-01-13 8.29 8.33 8.28 8.33 0.0M
2021-01-12 8.35 8.35 8.27 8.28 0.0M
2021-01-11 8.36 8.38 8.31 8.34 0.0M
2021-01-08 8.34 8.40 8.34 8.37 0.0M
2021-01-07 8.29 8.29 8.25 8.28 0.0M
2021-01-06 8.27 8.27 8.21 8.25 0.0M
2021-01-05 8.23 8.23 8.21 8.23 0.0M
2021-01-04 8.17 8.27 8.15 8.15 0.0M