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
2023-12-29 9.48 9.48 9.48 9.48 0.0M
2023-12-28 9.51 9.54 9.47 9.47 0.0M
2023-12-27 9.48 9.53 9.48 9.53 0.0M
2023-12-22 9.44 9.51 9.44 9.47 0.0M
2023-12-21 9.44 9.50 9.43 9.43 0.0M
2023-12-20 9.50 9.52 9.47 9.47 0.0M
2023-12-19 9.44 9.52 9.44 9.52 0.0M
2023-12-18 9.43 9.49 9.43 9.48 0.0M
2023-12-15 9.47 9.53 9.42 9.42 0.0M
2023-12-14 9.58 9.58 9.48 9.55 0.0M
2023-12-13 9.49 9.57 9.48 9.48 0.0M
2023-12-12 9.54 9.54 9.53 9.54 0.0M
2023-12-11 9.46 9.52 9.46 9.52 0.0M
2023-12-08 9.39 9.39 9.39 9.39 0.0M
2023-12-07 9.45 9.45 9.45 9.45 0.0M
2023-12-06 9.39 9.45 9.39 9.45 0.0M
2023-12-05 9.34 9.40 9.34 9.38 0.0M
2023-12-04 9.41 9.41 9.40 9.40 0.0M
2023-12-01 9.39 9.39 9.35 9.35 0.0M
2023-11-30 9.26 9.34 9.26 9.29 0.0M
2023-11-29 9.28 9.32 9.28 9.29 0.0M
2023-11-28 9.23 9.26 9.19 9.19 0.0M
2023-11-27 9.28 9.33 9.28 9.32 0.0M
2023-11-24 9.30 9.30 9.30 9.30 0.0M
2023-11-23 9.24 9.26 9.24 9.26 0.0M
2023-11-22 9.20 9.28 9.20 9.24 0.0M
2023-11-21 9.24 9.24 9.23 9.23 0.0M
2023-11-20 9.17 9.25 9.17 9.21 0.0M
2023-11-17 9.10 9.22 9.10 9.21 0.0M
2023-11-16 9.10 9.15 9.10 9.13 0.0M
2023-11-15 9.09 9.17 9.09 9.15 0.0M
2023-11-14 9.03 9.13 9.03 9.13 0.0M
2023-11-13 8.94 9.02 8.94 9.00 0.0M
2023-11-10 8.95 8.97 8.95 8.97 0.0M
2023-11-09 8.95 9.02 8.94 9.02 0.0M
2023-11-08 8.92 8.92 8.91 8.91 0.0M
2023-11-07 8.86 8.94 8.86 8.89 0.0M
2023-11-06 8.89 8.94 8.89 8.93 0.0M
2023-11-03 8.96 8.96 8.93 8.93 0.0M
2023-11-02 8.92 8.96 8.92 8.96 0.0M
2023-11-01 8.76 8.76 8.76 8.76 0.0M
2023-10-31 8.70 8.79 8.70 8.76 0.0M
2023-10-30 8.66 8.74 8.66 8.74 0.0M
2023-10-27 8.71 8.71 8.61 8.61 0.0M
2023-10-26 8.71 8.71 8.71 8.71 0.0M
2023-10-25 8.73 8.82 8.73 8.75 0.0M
2023-10-24 8.75 8.80 8.75 8.80 0.0M
2023-10-23 8.69 8.70 8.67 8.70 0.0M
2023-10-20 8.76 8.76 8.72 8.72 0.0M
2023-10-19 8.83 8.88 8.83 8.84 0.0M
2023-10-18 8.99 8.99 8.92 8.92 0.0M
2023-10-17 8.95 9.00 8.95 9.00 0.0M
2023-10-16 8.94 8.94 8.94 8.94 0.0M
2023-10-13 9.00 9.05 8.99 8.99 0.0M
2023-10-12 9.05 9.11 9.05 9.07 0.0M
2023-10-11 8.97 9.05 8.97 9.05 0.0M
2023-10-10 8.87 9.04 8.87 8.99 0.0M
2023-10-09 8.87 8.87 8.86 8.86 0.0M
2023-10-06 8.79 8.89 8.79 8.89 0.0M
2023-10-05 8.78 8.84 8.78 8.84 0.0M
2023-10-04 8.73 8.83 8.73 8.83 0.0M
2023-10-03 8.80 8.88 8.75 8.75 0.0M
2023-10-02 8.92 8.92 8.88 8.88 0.0M
2023-09-29 8.92 9.02 8.92 8.96 0.0M
2023-09-28 8.87 8.88 8.87 8.87 0.0M
2023-09-27 8.86 8.91 8.86 8.91 0.0M
2023-09-26 8.88 8.91 8.81 8.81 0.0M
2023-09-25 8.96 9.02 8.89 8.89 0.0M
2023-09-22 8.97 9.02 8.94 8.94 0.0M
2023-09-21 9.06 9.10 9.06 9.09 0.0M
2023-09-20 9.05 9.15 9.05 9.12 0.0M
2023-09-19 9.03 9.10 9.03 9.10 0.0M
2023-09-18 9.14 9.14 9.09 9.09 0.0M
2023-09-15 9.16 9.24 9.16 9.24 0.0M
2023-09-14 8.99 9.03 8.99 9.03 0.0M
2023-09-13 9.01 9.02 9.01 9.02 0.0M
2023-09-12 9.03 9.08 9.03 9.06 0.0M
2023-09-11 9.01 9.07 9.01 9.01 0.0M
2023-09-08 8.98 9.03 8.98 9.01 0.0M
2023-09-07 8.98 9.01 8.98 9.01 0.0M
2023-09-06 8.98 9.00 8.98 8.99 0.0M
2023-09-05 9.01 9.09 9.00 9.07 0.0M
2023-09-04 9.06 9.10 9.06 9.10 0.0M
2023-09-01 9.04 9.07 9.04 9.07 0.0M
2023-08-31 9.07 9.12 9.07 9.12 0.0M
2023-08-30 9.10 9.13 9.10 9.10 0.0M
2023-08-29 9.04 9.12 9.04 9.12 0.0M
2023-08-28 8.96 8.96 8.96 8.96 0.0M
2023-08-25 8.90 8.94 8.90 8.94 0.0M
2023-08-24 9.08 9.08 8.88 8.88 0.0M
2023-08-23 8.92 8.92 8.92 8.92 0.0M
2023-08-22 8.90 8.98 8.90 8.98 0.0M
2023-08-21 8.84 8.84 8.84 8.84 0.0M
2023-08-18 8.87 8.87 8.83 8.83 0.0M
2023-08-17 8.92 8.92 8.92 8.92 0.0M
2023-08-16 8.94 8.94 8.94 8.94 0.0M
2023-08-15 9.07 9.07 8.96 8.96 0.0M
2023-08-14 9.01 9.10 9.01 9.09 0.0M
2023-08-11 9.11 9.11 9.11 9.11 0.0M
2023-08-10 9.09 9.09 9.09 9.09 0.0M
2023-08-09 9.05 9.12 9.05 9.11 0.0M
2023-08-08 8.98 9.04 8.98 9.04 0.0M
2023-08-07 8.96 9.02 8.96 9.02 0.0M
2023-08-04 8.98 8.98 8.98 8.98 0.0M
2023-08-03 9.00 9.00 8.97 8.97 0.0M
2023-08-02 9.08 9.11 9.08 9.09 0.0M
2023-08-01 9.23 9.23 9.19 9.19 0.0M
2023-07-31 9.21 9.28 9.21 9.28 0.0M
2023-07-28 9.17 9.25 9.17 9.22 0.0M
2023-07-27 9.06 9.24 9.06 9.24 0.0M
2023-07-26 9.08 9.11 9.08 9.11 0.0M
2023-07-25 9.07 9.14 9.07 9.12 0.0M
2023-07-24 9.10 9.12 9.09 9.09 0.0M
2023-07-21 9.07 9.12 9.07 9.12 0.0M
2023-07-20 8.99 9.06 8.99 9.05 0.0M
2023-07-19 9.03 9.06 9.03 9.05 0.0M
2023-07-18 8.98 9.05 8.98 9.05 0.0M
2023-07-17 9.02 9.04 9.01 9.01 0.0M
2023-07-14 9.06 9.13 9.05 9.13 0.0M
2023-07-13 9.05 9.12 9.05 9.12 0.0M
2023-07-12 8.88 8.97 8.88 8.97 0.0M
2023-07-11 8.85 8.89 8.85 8.89 0.0M
2023-07-10 8.75 8.85 8.75 8.85 0.0M
2023-07-07 8.80 8.85 8.79 8.85 0.0M
2023-07-06 8.97 8.97 8.82 8.82 0.0M
2023-07-05 9.05 9.07 9.05 9.07 0.0M
2023-07-04 9.08 9.14 9.08 9.12 0.0M
2023-07-03 9.16 9.16 9.12 9.12 0.0M
2023-06-30 9.04 9.18 9.04 9.18 0.0M
2023-06-29 9.01 9.01 9.01 9.01 0.0M
2023-06-28 8.98 9.05 8.98 9.04 0.0M
2023-06-27 8.95 8.97 8.95 8.97 0.0M
2023-06-26 8.94 8.97 8.94 8.97 0.0M
2023-06-23 8.96 9.01 8.96 9.00 0.0M
2023-06-22 8.97 9.02 8.97 9.02 0.0M
2023-06-21 9.08 9.13 9.08 9.08 0.0M
2023-06-20 9.09 9.15 9.09 9.12 0.0M
2023-06-19 9.15 9.15 9.14 9.14 0.0M
2023-06-16 9.11 9.24 9.11 9.24 0.0M
2023-06-15 9.08 9.14 9.08 9.11 0.0M
2023-06-14 9.08 9.16 9.08 9.15 0.0M
2023-06-13 9.12 9.12 9.12 9.12 0.0M
2023-06-12 9.02 9.07 9.02 9.07 0.0M
2023-06-09 9.02 9.02 9.02 9.02 0.0M
2023-06-08 8.98 9.05 8.97 8.97 0.0M
2023-06-07 9.02 9.02 9.02 9.02 0.0M
2023-06-06 8.99 9.06 8.99 9.06 0.0M
2023-06-05 9.05 9.15 9.05 9.09 0.0M
2023-06-02 8.97 9.05 8.97 9.05 0.0M
2023-06-01 8.92 8.97 8.92 8.97 0.0M
2023-05-31 8.92 8.98 8.92 8.98 0.0M
2023-05-30 9.08 9.10 9.01 9.01 0.0M
2023-05-29 9.10 9.14 9.10 9.12 0.0M
2023-05-26 9.01 9.09 9.01 9.09 0.0M
2023-05-25 9.08 9.08 9.08 9.08 0.0M
2023-05-24 9.15 9.15 9.11 9.11 0.0M
2023-05-23 9.24 9.30 9.24 9.30 0.0M
2023-05-22 9.25 9.30 9.25 9.30 0.0M
2023-05-19 9.23 9.30 9.23 9.30 0.0M
2023-05-18 9.20 9.28 9.20 9.27 0.0M
2023-05-17 9.17 9.22 9.17 9.22 0.0M
2023-05-16 9.20 9.25 9.20 9.21 0.0M
2023-05-15 9.22 9.27 9.22 9.24 0.0M
2023-05-12 9.22 9.22 9.22 9.22 0.0M
2023-05-11 9.16 9.24 9.15 9.15 0.0M
2023-05-10 9.19 9.23 9.17 9.17 0.0M
2023-05-09 9.22 9.22 9.20 9.20 0.0M
2023-05-08 9.16 9.25 9.16 9.25 0.0M
2023-05-05 9.07 9.17 9.07 9.17 0.0M
2023-05-04 9.09 9.12 9.07 9.12 0.0M
2023-05-03 9.16 9.16 9.08 9.08 0.0M
2023-05-02 9.23 9.23 9.14 9.14 0.0M
2023-04-28 9.21 9.26 9.17 9.26 0.0M
2023-04-27 9.17 9.25 9.17 9.25 0.0M
2023-04-26 9.24 9.28 9.19 9.19 0.0M
2023-04-25 9.26 9.30 9.26 9.30 0.0M
2023-04-24 9.24 9.30 9.24 9.30 0.0M
2023-04-21 9.21 9.29 9.21 9.29 0.0M
2023-04-20 9.21 9.23 9.21 9.23 0.0M
2023-04-19 9.18 9.25 9.18 9.23 0.0M
2023-04-18 9.19 9.25 9.19 9.25 0.0M
2023-04-17 9.18 9.25 9.18 9.21 0.0M
2023-04-14 9.15 9.19 9.15 9.19 0.0M
2023-04-13 9.09 9.09 9.09 9.09 0.0M
2023-04-12 9.05 9.15 9.05 9.13 0.0M
2023-04-11 9.07 9.13 9.07 9.08 0.0M
2023-04-06 8.95 9.06 8.95 9.06 0.0M
2023-04-05 8.90 9.00 8.90 8.99 0.0M
2023-04-04 8.99 8.99 8.99 8.99 0.0M
2023-04-03 8.86 8.95 8.86 8.95 0.0M
2023-03-31 8.82 8.89 8.82 8.89 0.0M
2023-03-30 8.80 8.87 8.80 8.84 0.0M
2023-03-29 8.72 8.72 8.72 8.72 0.0M
2023-03-28 8.70 8.76 8.70 8.73 0.0M
2023-03-27 8.63 8.70 8.63 8.70 0.0M
2023-03-24 8.59 8.59 8.56 8.56 0.0M
2023-03-23 8.65 8.68 8.65 8.68 0.0M
2023-03-22 8.67 8.71 8.63 8.63 0.0M
2023-03-21 8.59 8.72 8.59 8.63 0.0M
2023-03-20 8.35 8.57 8.35 8.57 0.0M
2023-03-17 8.55 8.66 8.43 8.43 0.0M
2023-03-16 8.49 8.54 8.45 8.54 0.0M
2023-03-15 8.70 8.70 8.52 8.52 0.0M
2023-03-14 8.59 8.72 8.59 8.72 0.0M
2023-03-13 8.79 8.79 8.66 8.67 0.0M
2023-03-10 8.79 8.86 8.72 8.72 0.0M
2023-03-09 8.89 8.95 8.89 8.95 0.0M
2023-03-08 8.89 8.94 8.89 8.94 0.0M
2023-03-07 8.93 9.01 8.85 8.85 0.0M
2023-03-06 8.97 9.02 8.95 8.95 0.0M
2023-03-03 8.94 8.99 8.94 8.98 0.0M
2023-03-02 8.84 8.96 8.84 8.96 0.0M
2023-03-01 8.92 8.92 8.92 8.92 0.0M
2023-02-28 8.96 9.00 8.96 9.00 0.0M
2023-02-27 8.90 9.01 8.90 8.98 0.0M
2023-02-24 8.95 8.97 8.92 8.92 0.0M
2023-02-23 8.93 9.00 8.93 9.00 0.0M
2023-02-22 8.93 8.97 8.92 8.97 0.0M
2023-02-21 8.91 8.99 8.91 8.99 0.0M
2023-02-20 8.95 8.97 8.93 8.93 0.0M
2023-02-17 8.87 8.98 8.87 8.98 0.0M
2023-02-16 8.95 9.00 8.93 8.94 0.0M
2023-02-15 8.88 8.95 8.88 8.94 0.0M
2023-02-14 8.87 8.95 8.87 8.94 0.0M
2023-02-13 8.84 8.89 8.84 8.89 0.0M
2023-02-10 8.78 8.85 8.78 8.85 0.0M
2023-02-09 8.75 8.83 8.75 8.83 0.0M
2023-02-08 8.77 8.77 8.77 8.77 0.0M
2023-02-07 8.67 8.70 8.67 8.70 0.0M
2023-02-06 8.60 8.66 8.60 8.66 0.0M
2023-02-03 8.55 8.69 8.55 8.69 0.0M
2023-02-02 8.65 8.65 8.64 8.64 0.0M
2023-02-01 8.67 8.70 8.67 8.69 0.0M
2023-01-31 8.66 8.72 8.65 8.68 0.0M
2023-01-30 8.65 8.70 8.65 8.66 0.0M
2023-01-27 8.67 8.71 8.67 8.71 0.0M
2023-01-26 8.69 8.69 8.69 8.69 0.0M
2023-01-25 8.67 8.73 8.67 8.68 0.0M
2023-01-24 8.73 8.79 8.69 8.70 0.0M
2023-01-23 8.72 8.75 8.72 8.74 0.0M
2023-01-20 8.70 8.74 8.70 8.74 0.0M
2023-01-19 8.73 8.76 8.65 8.65 0.0M
2023-01-18 8.74 8.82 8.74 8.82 0.0M
2023-01-17 8.68 8.74 8.68 8.70 0.0M
2023-01-16 8.70 8.74 8.70 8.70 0.0M
2023-01-13 8.65 8.72 8.65 8.72 0.0M
2023-01-12 8.60 8.68 8.60 8.67 0.0M
2023-01-11 8.62 8.66 8.62 8.65 0.0M
2023-01-10 8.61 8.66 8.61 8.65 0.0M
2023-01-09 8.68 8.70 8.63 8.63 0.0M
2023-01-06 8.59 8.63 8.59 8.63 0.0M
2023-01-05 8.54 8.59 8.54 8.54 0.0M
2023-01-04 8.57 8.57 8.57 8.57 0.0M
2023-01-03 8.60 8.60 8.57 8.57 0.0M
2023-01-02 8.45 8.54 8.45 8.54 0.0M