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
2023-12-29 9.53 9.54 9.52 9.54 0.1M
2023-12-28 9.56 9.56 9.51 9.51 0.2M
2023-12-27 9.49 9.54 9.49 9.53 0.2M
2023-12-22 9.49 9.52 9.48 9.51 0.2M
2023-12-21 9.51 9.52 9.47 9.50 0.1M
2023-12-20 9.55 9.55 9.48 9.53 0.2M
2023-12-19 9.50 9.53 9.49 9.53 0.3M
2023-12-18 9.48 9.51 9.47 9.48 0.2M
2023-12-15 9.53 9.55 9.48 9.49 0.2M
2023-12-14 9.61 9.61 9.48 9.50 0.2M
2023-12-13 9.56 9.58 9.55 9.55 0.1M
2023-12-12 9.53 9.56 9.52 9.54 0.2M
2023-12-11 9.53 9.54 9.49 9.53 0.2M
2023-12-08 9.44 9.54 9.44 9.51 0.2M
2023-12-07 9.46 9.46 9.40 9.43 0.1M
2023-12-06 9.45 9.50 9.45 9.47 0.2M
2023-12-05 9.40 9.44 9.38 9.44 0.2M
2023-12-04 9.41 9.44 9.39 9.41 0.3M
2023-12-01 9.40 9.43 9.37 9.43 0.2M
2023-11-30 9.31 9.35 9.29 9.35 0.3M
2023-11-29 9.27 9.33 9.27 9.30 0.2M
2023-11-28 9.27 9.29 9.25 9.27 0.1M
2023-11-27 9.32 9.33 9.30 9.30 0.2M
2023-11-24 9.30 9.33 9.30 9.33 0.3M
2023-11-23 9.30 9.32 9.30 9.31 0.1M
2023-11-22 9.26 9.29 9.26 9.28 0.2M
2023-11-21 9.24 9.25 9.23 9.25 0.2M
2023-11-20 9.23 9.25 9.23 9.25 0.2M
2023-11-17 9.17 9.22 9.17 9.22 0.2M
2023-11-16 9.15 9.17 9.12 9.12 0.2M
2023-11-15 9.15 9.18 9.15 9.16 0.2M
2023-11-14 9.03 9.13 9.03 9.12 0.1M
2023-11-13 9.01 9.03 8.98 9.03 0.1M
2023-11-10 8.99 9.00 8.91 8.95 0.1M
2023-11-09 8.96 9.04 8.96 9.04 0.2M
2023-11-08 8.92 9.02 8.92 8.98 0.1M
2023-11-07 8.93 8.95 8.92 8.94 0.2M
2023-11-06 8.94 8.94 8.92 8.94 0.3M
2023-11-03 8.97 8.97 8.92 8.93 0.5M
2023-11-02 8.90 8.97 8.88 8.94 0.3M
2023-11-01 8.81 8.85 8.77 8.83 0.2M
2023-10-31 8.73 8.79 8.73 8.76 0.2M
2023-10-30 8.72 8.76 8.71 8.72 0.2M
2023-10-27 8.74 8.77 8.66 8.68 0.2M
2023-10-26 8.75 8.77 8.70 8.74 0.3M
2023-10-25 8.76 8.85 8.76 8.82 0.3M
2023-10-24 8.75 8.79 8.70 8.79 0.3M
2023-10-23 8.73 8.76 8.67 8.73 0.4M
2023-10-20 8.75 8.79 8.71 8.72 0.5M
2023-10-19 8.87 8.88 8.84 8.85 0.5M
2023-10-18 8.99 8.99 8.92 8.92 0.1M
2023-10-17 8.99 9.02 8.96 9.00 0.6M
2023-10-16 9.02 9.02 8.94 8.99 0.2M
2023-10-13 9.06 9.06 8.97 8.98 0.2M
2023-10-12 9.09 9.12 9.07 9.07 0.1M
2023-10-11 8.99 9.07 8.99 9.04 0.2M
2023-10-10 8.94 9.05 8.94 9.04 0.2M
2023-10-09 8.89 8.91 8.84 8.86 0.1M
2023-10-06 8.86 8.91 8.82 8.91 0.1M
2023-10-05 8.82 8.86 8.79 8.82 0.3M
2023-10-04 8.78 8.85 8.75 8.79 0.2M
2023-10-03 8.88 8.90 8.79 8.80 0.4M
2023-10-02 8.98 9.01 8.85 8.88 0.3M
2023-09-29 9.00 9.04 8.96 8.96 0.4M
2023-09-28 8.91 8.95 8.87 8.95 0.3M
2023-09-27 8.89 8.93 8.88 8.90 0.1M
2023-09-26 8.91 8.93 8.87 8.90 0.1M
2023-09-25 8.98 9.02 8.91 8.95 0.1M
2023-09-22 8.97 9.04 8.97 9.02 0.1M
2023-09-21 9.09 9.10 9.03 9.03 1.0M
2023-09-20 9.10 9.17 9.10 9.16 0.3M
2023-09-19 9.07 9.11 9.06 9.09 0.4M
2023-09-18 9.18 9.18 9.07 9.10 0.2M
2023-09-15 9.25 9.27 9.19 9.19 0.3M
2023-09-14 9.02 9.16 9.00 9.15 0.5M
2023-09-13 9.04 9.04 8.96 9.02 0.7M
2023-09-12 9.08 9.08 9.04 9.05 0.6M
2023-09-11 9.07 9.07 9.04 9.06 0.6M
2023-09-08 9.03 9.04 8.95 9.04 0.7M
2023-09-07 8.96 9.01 8.96 9.00 0.8M
2023-09-06 9.02 9.03 8.97 8.98 0.5M
2023-09-05 9.01 9.09 9.01 9.06 0.0M
2023-09-04 9.12 9.15 9.06 9.07 0.1M
2023-09-01 9.08 9.11 9.06 9.07 0.1M
2023-08-31 9.11 9.14 9.08 9.08 0.0M
2023-08-30 9.14 9.14 9.09 9.11 0.0M
2023-08-29 9.11 9.14 9.08 9.14 0.1M
2023-08-28 9.00 9.07 9.00 9.06 0.0M
2023-08-25 8.94 9.02 8.94 8.97 0.1M
2023-08-24 9.08 9.08 8.95 8.95 0.1M
2023-08-23 8.98 9.00 8.97 8.99 0.0M
2023-08-22 8.94 9.00 8.94 8.96 0.0M
2023-08-21 8.91 8.97 8.90 8.91 0.1M
2023-08-18 8.89 8.90 8.83 8.88 0.1M
2023-08-17 8.99 9.01 8.94 8.95 0.1M
2023-08-16 9.01 9.05 9.00 9.01 0.0M
2023-08-15 9.10 9.10 8.99 9.02 0.1M
2023-08-14 9.07 9.10 9.05 9.10 0.1M
2023-08-11 9.12 9.13 9.04 9.07 0.1M
2023-08-10 9.12 9.21 9.12 9.18 0.1M
2023-08-09 9.14 9.14 9.08 9.10 0.1M
2023-08-08 9.01 9.06 8.97 9.06 0.1M
2023-08-07 9.01 9.05 9.00 9.05 0.1M
2023-08-04 9.01 9.03 8.96 9.03 0.1M
2023-08-03 8.99 9.00 8.95 9.00 0.1M
2023-08-02 9.07 9.12 9.03 9.06 0.1M
2023-08-01 9.28 9.28 9.17 9.17 0.1M
2023-07-31 9.25 9.29 9.25 9.27 0.1M
2023-07-28 9.23 9.27 9.22 9.26 0.1M
2023-07-27 9.14 9.23 9.13 9.23 0.1M
2023-07-26 9.13 9.14 9.04 9.08 0.0M
2023-07-25 9.14 9.15 9.11 9.15 0.1M
2023-07-24 9.10 9.12 9.09 9.12 0.1M
2023-07-21 9.07 9.13 9.07 9.13 0.1M
2023-07-20 9.02 9.10 9.02 9.09 0.1M
2023-07-19 9.10 9.10 9.03 9.03 0.0M
2023-07-18 9.01 9.06 9.01 9.06 0.2M
2023-07-17 9.05 9.06 9.01 9.03 0.1M
2023-07-14 9.10 9.13 9.10 9.11 0.0M
2023-07-13 9.05 9.13 9.05 9.11 0.1M
2023-07-12 8.92 9.04 8.92 9.04 0.0M
2023-07-11 8.89 8.91 8.86 8.90 0.0M
2023-07-10 8.81 8.87 8.81 8.86 0.1M
2023-07-07 8.82 8.86 8.79 8.83 0.0M
2023-07-06 8.98 9.00 8.82 8.83 0.0M
2023-07-05 9.08 9.10 9.05 9.06 0.0M
2023-07-04 9.14 9.14 9.12 9.12 0.0M
2023-07-03 9.21 9.21 9.12 9.13 0.1M
2023-06-30 9.09 9.20 9.09 9.19 0.0M
2023-06-29 9.06 9.09 9.04 9.07 0.0M
2023-06-28 9.04 9.06 9.03 9.05 0.0M
2023-06-27 9.00 9.00 8.94 9.00 0.0M
2023-06-26 8.99 8.99 8.94 8.97 0.1M
2023-06-23 8.99 9.01 8.97 8.98 0.0M
2023-06-22 8.99 9.04 8.98 9.04 0.1M
2023-06-21 9.10 9.13 9.08 9.08 0.0M
2023-06-20 9.13 9.16 9.12 9.12 0.0M
2023-06-19 9.21 9.21 9.14 9.15 0.1M
2023-06-16 9.17 9.23 9.17 9.23 0.0M
2023-06-15 9.14 9.15 9.11 9.15 0.0M
2023-06-14 9.12 9.17 9.12 9.15 0.0M
2023-06-13 9.11 9.13 9.06 9.13 0.0M
2023-06-12 9.08 9.11 9.06 9.07 0.1M
2023-06-09 9.07 9.07 9.00 9.03 0.1M
2023-06-08 9.03 9.06 9.02 9.06 0.0M
2023-06-07 9.05 9.08 9.04 9.05 0.3M
2023-06-06 9.04 9.08 9.03 9.07 0.1M
2023-06-05 9.09 9.11 9.04 9.05 0.2M
2023-06-02 9.02 9.10 9.00 9.09 0.2M
2023-06-01 8.98 9.00 8.91 8.98 0.4M
2023-05-31 8.95 9.00 8.91 8.91 0.3M
2023-05-30 9.10 9.13 9.00 9.00 0.1M
2023-05-29 9.16 9.16 9.12 9.14 0.2M
2023-05-26 9.07 9.14 9.03 9.13 0.2M
2023-05-25 9.09 9.12 9.04 9.04 0.2M
2023-05-24 9.19 9.19 9.09 9.12 0.3M
2023-05-23 9.27 9.29 9.25 9.25 0.1M
2023-05-22 9.29 9.32 9.28 9.29 0.1M
2023-05-19 9.26 9.33 9.26 9.29 0.1M
2023-05-18 9.28 9.30 9.25 9.25 0.3M
2023-05-17 9.20 9.24 9.20 9.21 0.1M
2023-05-16 9.22 9.26 9.21 9.22 0.2M
2023-05-15 9.27 9.28 9.25 9.25 0.1M
2023-05-12 9.22 9.25 9.22 9.24 0.1M
2023-05-11 9.23 9.25 9.14 9.19 0.1M
2023-05-10 9.25 9.25 9.18 9.19 0.1M
2023-05-09 9.27 9.27 9.19 9.24 0.1M
2023-05-08 9.22 9.27 9.22 9.26 0.1M
2023-05-05 9.15 9.21 9.11 9.20 1.0M
2023-05-04 9.10 9.12 9.06 9.09 0.6M
2023-05-03 9.18 9.18 9.13 9.13 0.4M
2023-05-02 9.27 9.28 9.12 9.12 0.2M
2023-04-28 9.25 9.28 9.19 9.28 0.1M
2023-04-27 9.25 9.26 9.20 9.22 0.2M
2023-04-26 9.28 9.28 9.19 9.23 0.2M
2023-04-25 9.30 9.32 9.29 9.32 0.1M
2023-04-24 9.27 9.33 9.27 9.32 0.3M
2023-04-21 9.27 9.31 9.26 9.30 0.4M
2023-04-20 9.24 9.26 9.23 9.26 0.1M
2023-04-19 9.25 9.26 9.22 9.25 0.1M
2023-04-18 9.25 9.26 9.23 9.25 0.1M
2023-04-17 9.25 9.26 9.22 9.22 0.1M
2023-04-14 9.20 9.23 9.20 9.22 0.1M
2023-04-13 9.18 9.18 9.15 9.18 0.2M
2023-04-12 9.11 9.16 9.11 9.13 0.1M
2023-04-11 9.15 9.15 9.07 9.10 0.1M
2023-04-06 9.03 9.07 9.03 9.07 0.0M
2023-04-05 8.97 9.00 8.96 9.00 0.1M
2023-04-04 9.01 9.01 8.95 8.95 0.0M
2023-04-03 8.97 8.97 8.95 8.96 0.3M
2023-03-31 8.87 8.91 8.86 8.90 0.0M
2023-03-30 8.83 8.88 8.83 8.85 0.0M
2023-03-29 8.77 8.81 8.76 8.81 0.2M
2023-03-28 8.77 8.78 8.72 8.74 0.2M
2023-03-27 8.72 8.72 8.66 8.71 0.2M
2023-03-24 8.63 8.63 8.53 8.60 0.1M
2023-03-23 8.67 8.69 8.66 8.67 0.1M
2023-03-22 8.70 8.76 8.70 8.72 0.4M
2023-03-21 8.63 8.74 8.63 8.71 0.3M
2023-03-20 8.44 8.60 8.37 8.58 0.1M
2023-03-17 8.61 8.66 8.46 8.47 0.0M
2023-03-16 8.58 8.58 8.45 8.55 0.0M
2023-03-15 8.71 8.71 8.47 8.48 0.3M
2023-03-14 8.63 8.75 8.59 8.74 0.0M
2023-03-13 8.81 8.81 8.60 8.62 0.2M
2023-03-10 8.83 8.86 8.80 8.85 0.2M
2023-03-09 8.93 8.95 8.91 8.94 0.7M
2023-03-08 8.94 8.96 8.94 8.95 0.0M
2023-03-07 9.00 9.01 8.95 8.95 0.1M
2023-03-06 9.02 9.03 8.98 9.00 0.1M
2023-03-03 8.98 9.00 8.95 9.00 0.1M
2023-03-02 8.89 8.97 8.87 8.97 0.1M
2023-03-01 8.97 8.98 8.89 8.90 0.1M
2023-02-28 8.97 9.01 8.95 8.95 0.0M
2023-02-27 8.98 9.02 8.98 9.00 0.0M
2023-02-24 9.00 9.01 8.91 8.91 0.0M
2023-02-23 8.96 9.00 8.96 8.97 0.1M
2023-02-22 8.97 8.97 8.91 8.97 0.8M
2023-02-21 8.96 9.01 8.95 8.99 0.1M
2023-02-20 9.00 9.00 8.95 8.97 0.4M
2023-02-17 8.93 8.99 8.92 8.98 0.2M
2023-02-16 8.99 8.99 8.94 8.97 0.4M
2023-02-15 8.91 8.96 8.90 8.96 0.2M
2023-02-14 8.93 8.97 8.93 8.93 0.3M
2023-02-13 8.84 8.92 8.84 8.91 0.2M
2023-02-10 8.79 8.83 8.78 8.83 0.1M
2023-02-09 8.81 8.85 8.81 8.83 0.1M
2023-02-08 8.78 8.80 8.76 8.76 0.2M
2023-02-07 8.69 8.72 8.68 8.72 0.2M
2023-02-06 8.66 8.66 8.62 8.66 0.2M
2023-02-03 8.59 8.70 8.58 8.69 0.3M
2023-02-02 8.66 8.66 8.60 8.60 0.2M
2023-02-01 8.73 8.73 8.65 8.65 0.2M
2023-01-31 8.71 8.71 8.66 8.70 0.2M
2023-01-30 8.68 8.74 8.67 8.73 0.4M
2023-01-27 8.72 8.73 8.71 8.73 0.3M
2023-01-26 8.72 8.73 8.69 8.71 0.3M
2023-01-25 8.73 8.73 8.66 8.70 0.3M
2023-01-24 8.77 8.77 8.68 8.73 0.2M
2023-01-23 8.75 8.78 8.72 8.76 0.2M
2023-01-20 8.76 8.76 8.73 8.75 0.1M
2023-01-19 8.76 8.77 8.70 8.72 0.4M
2023-01-18 8.77 8.82 8.77 8.81 0.1M
2023-01-17 8.74 8.79 8.73 8.78 0.2M
2023-01-16 8.77 8.77 8.74 8.74 0.1M
2023-01-13 8.70 8.74 8.70 8.73 0.2M
2023-01-12 8.68 8.70 8.64 8.67 0.1M
2023-01-11 8.66 8.67 8.63 8.63 0.2M
2023-01-10 8.66 8.68 8.64 8.65 0.2M
2023-01-09 8.70 8.71 8.69 8.70 0.2M
2023-01-06 8.63 8.69 8.62 8.69 0.1M
2023-01-05 8.56 8.61 8.56 8.59 0.2M
2023-01-04 8.59 8.64 8.59 8.60 0.6M
2023-01-03 8.56 8.65 8.56 8.59 0.3M
2023-01-02 8.51 8.57 8.50 8.57 0.0M