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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 9.97 10.01 9.97 9.99 0.0M
2021-12-29 9.98 10.01 9.94 9.96 0.1M
2021-12-28 9.94 10.02 9.94 10.00 0.1M
2021-12-27 9.84 9.94 9.82 9.91 0.1M
2021-12-23 9.79 9.86 9.76 9.85 0.0M
2021-12-22 9.67 9.77 9.65 9.77 0.1M
2021-12-21 9.62 9.64 9.56 9.64 0.1M
2021-12-20 9.36 9.51 9.36 9.49 0.1M
2021-12-17 9.74 9.74 9.56 9.60 0.4M
2021-12-16 9.83 9.85 9.75 9.77 0.2M
2021-12-15 9.67 9.69 9.64 9.68 0.3M
2021-12-14 9.79 9.79 9.60 9.60 0.1M
2021-12-13 9.81 9.87 9.73 9.75 0.1M
2021-12-10 9.81 9.83 9.76 9.76 0.3M
2021-12-09 9.87 9.87 9.81 9.83 0.1M
2021-12-08 9.91 9.94 9.82 9.84 0.1M
2021-12-07 9.69 9.89 9.68 9.89 0.1M
2021-12-06 9.57 9.58 9.50 9.55 0.1M
2021-12-03 9.62 9.62 9.45 9.48 0.2M
2021-12-02 9.58 9.59 9.47 9.54 0.2M
2021-12-01 9.62 9.71 9.55 9.70 0.1M
2021-11-30 9.48 9.66 9.44 9.54 0.2M
2021-11-29 9.65 9.67 9.56 9.60 0.4M
2021-11-26 9.61 9.67 9.48 9.48 0.9M
2021-11-25 9.94 9.96 9.87 9.91 0.2M
2021-11-24 9.96 9.98 9.81 9.88 0.1M
2021-11-23 10.03 10.03 9.89 9.89 0.0M
2021-11-22 10.15 10.17 10.10 10.10 0.1M
2021-11-19 10.19 10.22 10.08 10.12 0.2M
2021-11-18 10.19 10.22 10.12 10.15 0.1M
2021-11-17 10.15 10.19 10.14 10.18 0.3M
2021-11-16 10.16 10.17 10.13 10.15 0.6M
2021-11-15 10.09 10.13 10.07 10.13 0.4M
2021-11-12 10.05 10.10 10.02 10.10 0.4M
2021-11-11 9.90 10.02 9.90 10.02 0.3M
2021-11-10 9.93 9.95 9.83 9.89 0.2M
2021-11-09 9.92 10.00 9.92 9.92 0.1M
2021-11-08 9.94 9.97 9.94 9.96 0.2M
2021-11-05 9.92 9.97 9.92 9.93 0.1M
2021-11-04 9.95 9.96 9.90 9.92 0.2M
2021-11-03 9.84 9.88 9.84 9.88 0.2M
2021-11-02 9.81 9.85 9.80 9.85 0.1M
2021-11-01 9.80 9.85 9.80 9.84 0.1M
2021-10-29 9.68 9.76 9.66 9.76 0.0M
2021-10-28 9.69 9.74 9.69 9.74 0.0M
2021-10-27 9.76 9.77 9.70 9.72 0.1M
2021-10-26 9.74 9.79 9.73 9.76 0.0M
2021-10-25 9.68 9.70 9.67 9.70 0.0M
2021-10-22 9.61 9.71 9.61 9.67 0.0M
2021-10-21 9.53 9.61 9.53 9.59 0.0M
2021-10-20 9.56 9.65 9.56 9.64 0.1M
2021-10-19 9.63 9.65 9.60 9.64 0.1M
2021-10-18 9.63 9.63 9.53 9.57 0.1M
2021-10-15 9.60 9.64 9.57 9.63 0.1M
2021-10-14 9.47 9.55 9.47 9.54 0.1M
2021-10-13 9.27 9.40 9.25 9.38 0.1M
2021-10-12 9.17 9.30 9.17 9.30 0.1M
2021-10-11 9.24 9.28 9.20 9.28 0.2M
2021-10-08 9.32 9.32 9.25 9.25 0.0M
2021-10-07 9.26 9.33 9.22 9.32 0.1M
2021-10-06 9.14 9.14 9.02 9.12 0.4M
2021-10-05 9.09 9.26 9.09 9.26 0.6M
2021-10-04 9.12 9.17 9.07 9.07 0.5M
2021-10-01 9.08 9.20 9.08 9.18 0.5M
2021-09-30 9.32 9.37 9.24 9.25 0.3M
2021-09-29 9.25 9.33 9.25 9.25 0.1M
2021-09-28 9.43 9.43 9.20 9.20 0.1M
2021-09-27 9.61 9.61 9.45 9.47 0.0M
2021-09-24 9.56 9.56 9.50 9.52 0.1M
2021-09-23 9.57 9.65 9.57 9.63 0.2M
2021-09-22 9.46 9.49 9.42 9.49 0.1M
2021-09-21 9.30 9.38 9.30 9.37 0.2M
2021-09-20 9.30 9.30 9.16 9.22 0.2M
2021-09-17 9.72 9.72 9.51 9.52 0.1M
2021-09-16 9.64 9.70 9.64 9.65 0.1M
2021-09-15 9.66 9.67 9.59 9.61 0.2M
2021-09-14 9.64 9.68 9.60 9.66 0.1M
2021-09-13 9.68 9.70 9.63 9.65 0.1M
2021-09-10 9.65 9.69 9.62 9.63 0.2M
2021-09-09 9.46 9.62 9.46 9.59 0.1M
2021-09-08 9.61 9.63 9.55 9.56 0.2M
2021-09-07 9.73 9.75 9.70 9.71 0.2M
2021-09-06 9.69 9.73 9.69 9.73 0.1M
2021-09-03 9.67 9.69 9.62 9.64 0.1M
2021-09-02 9.64 9.70 9.63 9.69 0.1M
2021-09-01 9.63 9.64 9.58 9.62 0.1M
2021-08-31 9.64 9.66 9.53 9.57 0.1M
2021-08-30 9.62 9.62 9.60 9.62 0.0M
2021-08-27 9.52 9.60 9.51 9.60 0.1M
2021-08-26 9.52 9.55 9.50 9.52 0.0M
2021-08-25 9.56 9.58 9.55 9.58 0.1M
2021-08-24 9.56 9.56 9.52 9.54 0.1M
2021-08-23 9.49 9.52 9.46 9.51 0.0M
2021-08-20 9.37 9.40 9.30 9.40 0.2M
2021-08-19 9.39 9.43 9.28 9.35 0.1M
2021-08-18 9.63 9.63 9.55 9.58 0.1M
2021-08-17 9.63 9.65 9.60 9.61 0.1M
2021-08-16 9.67 9.69 9.61 9.65 0.2M
2021-08-13 9.75 9.76 9.73 9.75 0.1M
2021-08-12 9.72 9.75 9.72 9.74 0.1M
2021-08-11 9.70 9.73 9.68 9.72 0.2M
2021-08-10 9.67 9.70 9.65 9.68 0.0M
2021-08-09 9.65 9.66 9.61 9.64 0.1M
2021-08-06 9.61 9.65 9.61 9.64 0.1M
2021-08-05 9.62 9.63 9.59 9.62 0.0M
2021-08-04 9.58 9.62 9.57 9.61 0.1M
2021-08-03 9.47 9.52 9.47 9.52 0.1M
2021-08-02 9.47 9.49 9.44 9.47 0.1M
2021-07-30 9.40 9.43 9.36 9.39 0.1M
2021-07-29 9.45 9.47 9.44 9.47 0.1M
2021-07-28 9.32 9.40 9.32 9.40 0.1M
2021-07-27 9.36 9.38 9.31 9.31 0.1M
2021-07-26 9.31 9.41 9.29 9.41 0.1M
2021-07-23 9.25 9.34 9.25 9.34 0.0M
2021-07-22 9.18 9.24 9.18 9.21 0.0M
2021-07-21 8.95 9.11 8.95 9.11 0.3M
2021-07-20 8.90 8.93 8.79 8.90 0.2M
2021-07-19 8.94 8.94 8.76 8.82 0.1M
2021-07-16 9.18 9.18 9.02 9.06 0.1M
2021-07-15 9.22 9.23 9.15 9.17 0.1M
2021-07-14 9.23 9.28 9.20 9.24 0.1M
2021-07-13 9.25 9.25 9.21 9.22 0.1M
2021-07-12 9.17 9.23 9.11 9.22 0.1M
2021-07-09 9.03 9.16 9.03 9.16 0.1M
2021-07-08 9.08 9.08 8.90 8.98 0.1M
2021-07-07 9.15 9.18 9.13 9.18 0.1M
2021-07-06 9.17 9.21 9.07 9.09 0.1M
2021-07-05 9.14 9.20 9.12 9.19 0.1M
2021-07-02 9.13 9.17 9.13 9.14 0.1M
2021-07-01 9.14 9.16 9.05 9.11 0.1M
2021-06-30 9.18 9.18 9.04 9.07 0.1M
2021-06-29 9.11 9.18 9.11 9.16 0.1M
2021-06-28 9.16 9.19 9.09 9.09 0.1M
2021-06-25 9.19 9.20 9.17 9.20 0.0M
2021-06-24 9.09 9.17 9.09 9.17 0.1M
2021-06-23 9.16 9.16 9.04 9.04 0.1M
2021-06-22 9.08 9.12 9.02 9.10 0.3M
2021-06-21 8.89 9.06 8.87 9.06 0.2M
2021-06-18 9.15 9.16 8.97 8.97 0.3M
2021-06-17 9.16 9.18 9.15 9.16 0.3M
2021-06-16 9.23 9.23 9.13 9.19 0.2M
2021-06-15 9.24 9.24 9.20 9.20 0.2M
2021-06-14 9.25 9.27 9.19 9.20 0.1M
2021-06-11 9.15 9.20 9.14 9.20 0.4M
2021-06-10 9.16 9.17 9.10 9.14 0.2M
2021-06-09 9.19 9.20 9.12 9.15 0.1M
2021-06-08 9.19 9.22 9.17 9.18 0.2M
2021-06-07 9.18 9.22 9.16 9.19 0.3M
2021-06-04 9.14 9.18 9.14 9.18 0.4M
2021-06-03 9.15 9.16 9.10 9.13 0.2M
2021-06-02 9.16 9.17 9.11 9.17 0.1M
2021-06-01 9.09 9.17 9.07 9.14 0.1M
2021-05-31 9.04 9.06 9.02 9.02 0.1M
2021-05-28 9.00 9.04 9.00 9.03 0.1M
2021-05-27 8.99 9.00 8.97 8.98 0.7M
2021-05-26 9.03 9.04 8.99 9.00 0.3M
2021-05-25 8.98 9.01 8.98 8.99 0.1M
2021-05-21 8.87 8.91 8.85 8.88 0.1M
2021-05-20 8.73 8.84 8.69 8.84 0.1M
2021-05-19 8.65 8.68 8.59 8.66 0.1M
2021-05-18 8.78 8.81 8.76 8.78 0.1M
2021-05-17 8.77 8.78 8.71 8.72 0.1M
2021-05-14 8.70 8.75 8.63 8.75 0.2M
2021-05-13 8.51 8.66 8.44 8.63 0.2M
2021-05-12 8.69 8.70 8.58 8.58 0.1M
2021-05-11 8.72 8.72 8.57 8.66 0.2M
2021-05-10 8.94 8.94 8.84 8.86 0.2M
2021-05-07 8.90 8.96 8.87 8.96 0.2M
2021-05-06 8.93 8.93 8.80 8.84 0.0M
2021-05-05 8.81 8.93 8.80 8.93 0.3M
2021-05-04 8.95 8.95 8.72 8.72 0.1M
2021-05-03 8.95 8.99 8.91 8.97 0.1M
2021-04-30 9.01 9.01 8.91 8.92 0.1M
2021-04-29 9.07 9.10 8.97 8.98 0.2M
2021-04-28 9.11 9.11 9.03 9.04 0.1M
2021-04-27 9.10 9.12 9.06 9.11 0.0M
2021-04-26 9.08 9.09 9.05 9.05 0.1M
2021-04-23 9.04 9.07 9.01 9.07 0.3M
2021-04-22 8.96 9.05 8.96 9.05 0.1M
2021-04-21 8.93 8.93 8.87 8.93 0.4M
2021-04-20 8.98 8.99 8.86 8.86 0.7M
2021-04-19 9.05 9.07 8.97 8.98 0.4M
2021-04-16 8.94 9.04 8.93 9.04 0.1M
2021-04-15 8.86 8.92 8.86 8.92 0.1M
2021-04-14 8.87 8.88 8.84 8.84 1.1M
2021-04-13 8.80 8.86 8.80 8.85 0.1M
2021-04-12 8.84 8.87 8.77 8.77 0.2M
2021-04-09 8.82 8.86 8.80 8.85 0.1M
2021-04-08 8.74 8.81 8.74 8.81 0.1M
2021-04-07 8.74 8.74 8.69 8.69 0.1M
2021-04-06 8.80 8.80 8.73 8.75 0.1M
2021-04-01 8.68 8.73 8.66 8.72 0.1M
2021-03-31 8.55 8.64 8.55 8.62 0.1M
2021-03-30 8.54 8.57 8.51 8.56 0.1M
2021-03-29 8.57 8.57 8.51 8.52 0.2M
2021-03-26 8.47 8.53 8.47 8.53 0.1M
2021-03-25 8.38 8.44 8.35 8.42 0.3M
2021-03-24 8.45 8.53 8.42 8.42 0.1M
2021-03-23 8.44 8.50 8.42 8.46 0.1M
2021-03-22 8.36 8.45 8.36 8.45 0.1M
2021-03-19 8.33 8.39 8.33 8.36 0.1M
2021-03-18 8.41 8.41 8.36 8.38 0.2M
2021-03-17 8.46 8.46 8.35 8.37 0.1M
2021-03-16 8.39 8.48 8.37 8.46 0.1M
2021-03-15 8.35 8.38 8.32 8.35 0.1M
2021-03-12 8.34 8.37 8.30 8.32 0.1M
2021-03-11 8.31 8.41 8.31 8.41 0.1M
2021-03-10 8.21 8.29 8.20 8.25 0.1M
2021-03-09 8.05 8.26 8.03 8.23 0.1M
2021-03-08 7.96 8.07 7.90 8.06 0.3M
2021-03-05 8.00 8.06 7.92 7.92 0.1M
2021-03-04 8.14 8.15 8.05 8.07 0.1M
2021-03-03 8.30 8.30 8.15 8.19 0.1M
2021-03-02 8.27 8.34 8.27 8.27 0.1M
2021-03-01 8.28 8.28 8.21 8.28 0.2M
2021-02-26 8.09 8.21 8.09 8.14 0.1M
2021-02-25 8.32 8.32 8.22 8.22 0.0M
2021-02-24 8.27 8.31 8.22 8.25 0.1M
2021-02-23 8.41 8.41 8.12 8.26 0.1M
2021-02-22 8.46 8.46 8.41 8.42 0.1M
2021-02-19 8.53 8.56 8.50 8.55 0.1M
2021-02-18 8.59 8.59 8.48 8.49 0.2M
2021-02-17 8.61 8.64 8.55 8.55 0.1M
2021-02-16 8.65 8.68 8.65 8.66 0.2M
2021-02-15 8.66 8.66 8.62 8.65 0.2M
2021-02-12 8.53 8.63 8.52 8.63 0.2M
2021-02-11 8.40 8.53 8.40 8.53 0.2M
2021-02-10 8.46 8.47 8.36 8.39 0.2M
2021-02-09 8.45 8.45 8.39 8.44 0.3M
2021-02-08 8.46 8.48 8.44 8.45 0.2M
2021-02-05 8.47 8.47 8.42 8.44 0.1M
2021-02-04 8.45 8.47 8.40 8.45 0.1M
2021-02-03 8.48 8.48 8.42 8.44 0.1M
2021-02-02 8.38 8.41 8.37 8.41 0.0M
2021-02-01 8.25 8.31 8.23 8.30 0.1M
2021-01-29 8.17 8.24 8.12 8.13 0.1M
2021-01-28 8.11 8.28 8.04 8.27 0.0M
2021-01-27 8.34 8.36 8.14 8.23 0.3M
2021-01-26 8.40 8.46 8.39 8.39 0.1M
2021-01-25 8.49 8.49 8.39 8.40 0.2M
2021-01-22 8.43 8.43 8.35 8.42 0.2M
2021-01-21 8.42 8.44 8.40 8.43 0.1M
2021-01-20 8.29 8.35 8.29 8.34 0.0M
2021-01-19 8.30 8.30 8.23 8.25 0.1M
2021-01-18 8.22 8.27 8.22 8.25 0.1M
2021-01-15 8.31 8.32 8.20 8.23 0.1M
2021-01-14 8.35 8.36 8.31 8.35 0.1M
2021-01-13 8.27 8.34 8.27 8.32 0.1M
2021-01-12 8.35 8.36 8.28 8.29 0.2M
2021-01-11 8.41 8.41 8.30 8.33 0.1M
2021-01-08 8.38 8.42 8.36 8.40 0.1M
2021-01-07 8.27 8.30 8.26 8.29 0.1M
2021-01-06 8.24 8.26 8.18 8.24 0.1M
2021-01-05 8.25 8.26 8.19 8.23 0.1M
2021-01-04 8.24 8.29 8.21 8.25 0.2M