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

IEFM
🏛️ germany →
13.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 13.73 13.73 13.73 13.73 0.3K
09:05 13.75 13.75 13.75 13.75 0.1K
09:10 13.74 13.74 13.74 13.74 0.2K
09:15 13.74 13.74 13.74 13.74 0.0K
09:25 13.73 13.75 13.73 13.75 4.5K
09:30 13.75 13.75 13.75 13.75 0.0K
09:35 13.76 13.76 13.76 13.76 0.1K
09:40 13.76 13.77 13.76 13.77 5.5K
09:50 13.76 13.76 13.75 13.75 0.3K
10:00 13.76 13.76 13.76 13.76 0.1K
10:05 13.75 13.75 13.75 13.75 0.6K
10:10 13.76 13.76 13.75 13.75 0.1K
10:15 13.76 13.77 13.76 13.77 3.4K
10:45 13.75 13.75 13.75 13.75 0.1K
11:10 13.74 13.74 13.74 13.74 0.9K
12:00 13.76 13.76 13.76 13.76 0.0K
12:05 13.75 13.75 13.75 13.75 1.4K
12:55 13.76 13.76 13.76 13.76 0.2K
13:05 13.76 13.76 13.76 13.76 1.4K
13:10 13.77 13.77 13.77 13.77 2.3K
13:15 13.77 13.77 13.77 13.77 0.2K
13:20 13.77 13.77 13.77 13.77 0.5K
13:25 13.77 13.77 13.77 13.77 0.0K
13:40 13.78 13.78 13.78 13.78 0.2K
13:50 13.80 13.80 13.80 13.80 0.0K
13:55 13.80 13.80 13.80 13.80 0.0K
14:00 13.80 13.80 13.80 13.80 0.5K
14:10 13.80 13.80 13.80 13.80 6.8K
14:30 13.81 13.81 13.81 13.81 0.1K
15:05 13.82 13.82 13.82 13.82 1.7K
15:20 13.82 13.82 13.82 13.82 0.1K
15:50 13.84 13.84 13.84 13.84 0.0K
15:55 13.83 13.84 13.83 13.84 0.3K
16:00 13.86 13.86 13.85 13.85 1.4K
16:25 13.82 13.82 13.82 13.82 0.0K
16:30 13.82 13.82 13.82 13.82 0.6K
16:35 13.82 13.82 13.82 13.82 0.8K
16:40 13.82 13.82 13.82 13.82 0.2K
16:45 13.82 13.82 13.82 13.82 0.0K
16:55 13.82 13.82 13.82 13.82 0.6K
17:00 13.82 13.82 13.82 13.82 0.1K
17:10 13.82 13.82 13.82 13.82 0.1K
17:15 13.82 13.82 13.82 13.82 0.4K
17:20 13.83 13.83 13.83 13.83 2.1K
17:25 13.82 13.82 13.82 13.82 0.1K
17:30 13.83 13.83 13.83 13.83 5.9K
17:35 13.84 13.84 13.84 13.84 11.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13.73 13.86 13.73 13.84 0.1M
2025-09-25 13.65 13.69 13.60 13.68 0.0M
2025-09-24 13.69 13.74 13.62 13.71 0.0M
2025-09-23 13.71 13.73 13.67 13.68 0.1M
2025-09-22 13.69 13.69 13.65 13.69 0.0M
2025-09-19 13.69 13.74 13.68 13.71 0.0M
2025-09-18 13.67 13.69 13.60 13.69 0.1M
2025-09-17 13.66 13.67 13.54 13.57 0.1M
2025-09-16 13.83 13.83 13.61 13.61 0.1M
2025-09-15 13.83 13.87 13.81 13.86 0.0M
2025-09-12 13.77 13.77 13.72 13.76 0.1M
2025-09-11 13.64 13.73 13.63 13.73 0.1M
2025-09-10 13.65 13.69 13.62 13.63 0.0M
2025-09-09 13.53 13.58 13.50 13.58 0.0M
2025-09-08 13.48 13.55 13.47 13.54 0.1M
2025-09-05 13.52 13.55 13.39 13.43 0.1M
2025-09-04 13.40 13.52 13.38 13.50 0.0M
2025-09-03 13.35 13.40 13.30 13.39 0.2M
2025-09-02 13.57 13.57 13.31 13.33 0.1M
2025-09-01 13.58 13.59 13.53 13.59 0.0M
2025-08-29 13.56 13.57 13.49 13.52 0.1M
2025-08-28 13.63 13.64 13.51 13.57 0.0M
2025-08-27 13.70 13.70 13.58 13.61 0.0M
2025-08-26 13.67 13.70 13.62 13.67 0.0M
2025-08-25 13.77 13.85 13.77 13.77 0.1M
2025-08-22 13.81 13.90 13.81 13.83 0.0M
2025-08-21 13.81 13.83 13.75 13.83 0.0M
2025-08-20 13.73 13.81 13.72 13.78 0.1M
2025-08-19 13.80 13.80 13.75 13.79 0.1M
2025-08-18 13.77 13.80 13.75 13.80 0.1M
2025-08-15 13.87 13.87 13.77 13.79 0.1M
2025-08-14 13.70 13.82 13.70 13.81 0.0M
2025-08-13 13.65 13.70 13.65 13.66 0.0M
2025-08-12 13.65 13.66 13.58 13.59 0.1M
2025-08-11 13.60 13.61 13.54 13.61 0.0M
2025-08-08 13.59 13.62 13.57 13.59 0.1M
2025-08-07 13.55 13.63 13.55 13.61 0.0M
2025-08-06 13.52 13.54 13.47 13.54 0.0M
2025-08-05 13.53 13.55 13.46 13.47 0.1M
2025-08-04 13.30 13.49 13.30 13.49 0.0M
2025-08-01 13.40 13.41 13.13 13.22 0.1M
2025-07-31 13.60 13.66 13.52 13.53 0.1M
2025-07-30 13.39 13.49 13.37 13.48 0.0M
2025-07-29 13.31 13.41 13.31 13.40 0.0M
2025-07-28 13.38 13.40 13.24 13.25 0.1M
2025-07-25 13.31 13.35 13.29 13.32 0.0M
2025-07-24 13.40 13.43 13.35 13.36 0.1M
2025-07-23 13.28 13.32 13.26 13.30 0.1M
2025-07-22 13.32 13.32 13.16 13.23 0.1M
2025-07-21 13.36 13.36 13.30 13.35 0.0M
2025-07-18 13.40 13.41 13.35 13.37 0.1M
2025-07-17 13.27 13.36 13.27 13.35 0.1M
2025-07-16 13.20 13.27 13.16 13.16 0.1M
2025-07-15 13.32 13.34 13.21 13.21 0.0M
2025-07-14 13.20 13.33 13.17 13.32 0.1M
2025-07-11 13.33 13.34 13.23 13.26 0.0M
2025-07-10 13.45 13.46 13.35 13.35 0.0M
2025-07-09 13.34 13.43 13.33 13.43 0.1M
2025-07-08 13.28 13.31 13.25 13.26 0.0M
2025-07-07 13.15 13.27 13.14 13.27 0.1M
2025-07-04 13.14 13.14 13.07 13.11 0.0M
2025-07-03 13.06 13.16 13.02 13.14 0.0M
2025-07-02 13.13 13.15 12.98 13.02 0.1M
2025-07-01 13.28 13.28 13.07 13.07 0.1M
2025-06-30 13.29 13.29 13.23 13.26 0.1M
2025-06-27 13.21 13.26 13.18 13.26 0.0M
2025-06-26 13.11 13.16 13.09 13.15 0.0M
2025-06-25 13.15 13.16 13.07 13.07 0.0M
2025-06-24 13.14 13.20 13.10 13.13 0.1M
2025-06-23 12.95 13.03 12.90 12.98 0.0M
2025-06-20 13.01 13.08 13.00 13.05 0.0M
2025-06-19 13.00 13.04 12.93 12.94 0.0M
2025-06-18 13.09 13.11 13.04 13.06 0.0M
2025-06-17 13.08 13.09 12.99 13.06 0.0M
2025-06-16 13.14 13.20 13.12 13.20 0.2M
2025-06-13 13.05 13.11 13.01 13.08 0.1M
2025-06-12 13.16 13.20 13.07 13.16 0.0M
2025-06-11 13.22 13.26 13.18 13.22 0.0M
2025-06-10 13.35 13.36 13.19 13.19 0.0M
2025-06-09 13.46 13.46 13.37 13.39 0.1M
2025-06-06 13.45 13.49 13.43 13.46 0.1M
2025-06-05 13.36 13.46 13.35 13.46 0.1M
2025-06-04 13.37 13.38 13.31 13.38 0.0M
2025-06-03 13.36 13.36 13.26 13.36 0.1M
2025-06-02 13.32 13.34 13.17 13.31 0.1M
2025-05-30 13.26 13.34 13.25 13.25 0.0M
2025-05-29 13.39 13.39 13.22 13.22 0.0M
2025-05-28 13.38 13.41 13.30 13.31 0.1M
2025-05-27 13.38 13.42 13.36 13.39 0.1M
2025-05-26 13.36 13.37 13.32 13.36 0.0M
2025-05-23 13.34 13.36 12.99 13.19 0.2M
2025-05-22 13.31 13.31 13.21 13.31 0.1M
2025-05-21 13.34 13.37 13.26 13.37 0.1M
2025-05-20 13.31 13.38 13.29 13.35 0.0M
2025-05-19 13.19 13.27 13.13 13.27 0.0M
2025-05-16 13.18 13.23 13.11 13.23 0.1M
2025-05-15 12.96 13.10 12.95 13.10 0.3M
2025-05-14 13.01 13.02 12.95 13.00 0.1M
2025-05-13 12.98 13.03 12.98 13.01 0.1M
2025-05-12 13.03 13.05 12.90 13.00 0.2M
2025-05-09 12.93 12.97 12.91 12.93 0.1M
2025-05-08 12.91 12.95 12.86 12.90 0.1M
2025-05-07 12.86 12.86 12.80 12.83 0.0M
2025-05-06 12.93 12.95 12.78 12.89 0.1M
2025-05-05 12.87 12.96 12.86 12.94 0.0M
2025-05-02 12.71 12.88 12.69 12.88 0.1M
2025-04-30 12.56 12.56 12.42 12.56 0.0M
2025-04-29 12.44 12.47 12.40 12.46 0.1M
2025-04-28 12.43 12.47 12.39 12.41 0.1M
2025-04-25 12.36 12.42 12.32 12.40 0.1M
2025-04-24 12.20 12.30 12.13 12.30 0.1M
2025-04-23 12.15 12.28 12.13 12.23 0.1M
2025-04-22 11.89 12.00 11.84 11.95 0.1M
2025-04-17 11.94 11.97 11.89 11.94 0.0M
2025-04-16 11.89 11.95 11.80 11.95 0.1M
2025-04-15 11.80 12.00 11.78 11.98 0.2M
2025-04-14 11.54 11.72 11.53 11.69 0.2M
2025-04-11 11.53 11.53 11.22 11.39 0.3M
2025-04-10 11.79 11.82 11.46 11.46 0.2M
2025-04-09 11.01 11.10 10.83 10.94 0.1M
2025-04-08 11.10 11.45 11.07 11.35 0.1M
2025-04-07 10.72 11.44 10.61 10.97 0.2M
2025-04-04 12.04 12.06 11.40 11.46 0.1M
2025-04-03 12.23 12.29 12.12 12.17 0.1M
2025-04-02 12.51 12.51 12.35 12.48 0.1M
2025-04-01 12.49 12.53 12.43 12.52 0.1M
2025-03-31 12.44 12.44 12.30 12.34 0.1M
2025-03-28 12.63 12.65 12.51 12.56 0.0M
2025-03-27 12.61 12.68 12.57 12.68 0.1M
2025-03-26 12.86 12.86 12.68 12.71 0.1M
2025-03-25 12.76 12.86 12.73 12.85 0.1M
2025-03-24 12.83 12.84 12.72 12.73 0.1M
2025-03-21 12.75 12.75 12.68 12.74 0.0M
2025-03-20 12.83 12.86 12.69 12.78 0.0M
2025-03-19 12.75 12.85 12.72 12.85 0.1M
2025-03-18 12.73 12.81 12.71 12.76 0.3M
2025-03-17 12.58 12.70 12.57 12.70 0.1M
2025-03-14 12.40 12.61 12.40 12.61 0.1M
2025-03-13 12.47 12.52 12.39 12.40 0.1M
2025-03-12 12.37 12.51 12.34 12.48 0.2M
2025-03-11 12.40 12.41 12.21 12.27 0.1M
2025-03-10 12.70 12.70 12.39 12.42 0.5M
2025-03-07 12.66 12.70 12.62 12.66 0.2M
2025-03-06 12.83 12.84 12.65 12.75 0.2M
2025-03-05 12.80 12.89 12.77 12.78 0.2M
2025-03-04 12.89 12.90 12.65 12.69 0.2M
2025-03-03 12.89 13.02 12.80 12.98 0.2M
2025-02-28 12.72 12.82 12.71 12.82 0.1M
2025-02-27 12.78 12.82 12.70 12.78 0.2M
2025-02-26 12.71 12.79 12.68 12.79 0.1M
2025-02-25 12.64 12.71 12.61 12.65 0.1M
2025-02-24 12.69 12.71 12.58 12.64 0.1M
2025-02-21 12.72 12.77 12.71 12.75 0.1M
2025-02-20 12.82 12.82 12.71 12.71 0.1M
2025-02-19 12.91 12.91 12.74 12.76 0.2M
2025-02-18 12.88 12.91 12.84 12.91 0.6M
2025-02-17 12.76 12.84 12.76 12.82 0.1M
2025-02-14 12.73 12.75 12.69 12.72 0.1M
2025-02-13 12.72 12.75 12.63 12.75 0.1M
2025-02-12 12.64 12.67 12.60 12.67 0.1M
2025-02-11 12.56 12.64 12.56 12.64 0.2M
2025-02-10 12.51 12.58 12.50 12.58 0.0M
2025-02-07 12.51 12.53 12.46 12.49 0.1M
2025-02-06 12.45 12.51 12.43 12.51 0.1M
2025-02-05 12.29 12.39 12.28 12.39 0.0M
2025-02-04 12.24 12.37 12.19 12.34 0.1M
2025-02-03 12.19 12.26 12.17 12.26 0.1M
2025-01-31 12.36 12.42 12.34 12.36 0.1M
2025-01-30 12.29 12.33 12.28 12.33 0.1M
2025-01-29 12.20 12.26 12.18 12.25 0.0M
2025-01-28 12.08 12.13 12.05 12.11 0.1M
2025-01-27 12.00 12.07 11.92 12.03 0.1M
2025-01-24 12.18 12.18 12.10 12.13 0.1M
2025-01-23 12.12 12.19 12.09 12.18 0.1M
2025-01-22 12.08 12.16 12.07 12.07 0.1M
2025-01-21 11.96 12.01 11.96 12.01 0.1M
2025-01-20 11.95 11.97 11.94 11.94 0.2M
2025-01-17 11.89 11.94 11.88 11.93 0.1M
2025-01-16 11.83 11.87 11.79 11.85 0.0M
2025-01-15 11.65 11.81 11.64 11.81 0.0M
2025-01-14 11.63 11.66 11.61 11.61 0.0M
2025-01-13 11.59 11.59 11.51 11.57 0.6M
2025-01-10 11.80 11.80 11.64 11.66 0.1M
2025-01-09 11.69 11.80 11.69 11.79 0.1M
2025-01-08 11.71 11.77 11.66 11.72 0.1M
2025-01-07 11.65 11.71 11.58 11.67 0.0M
2025-01-06 11.58 11.65 11.54 11.65 0.2M
2025-01-03 11.58 11.60 11.54 11.56 0.1M
2025-01-02 11.51 11.62 11.44 11.62 0.5M