iShares Edge MSCI EM Value Factor UCITS ETF USD (Acc)

5MVL
🏛️ germany →
54.57
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 39.77 39.77 39.58 39.58 0.0M
2023-12-28 39.48 39.59 39.39 39.52 0.0M
2023-12-27 39.27 39.27 38.80 38.97 0.0M
2023-12-22 38.65 39.00 38.56 38.95 0.0M
2023-12-21 38.81 38.81 38.57 38.77 0.0M
2023-12-20 38.74 38.81 38.52 38.58 0.0M
2023-12-19 38.49 38.70 38.48 38.69 0.0M
2023-12-18 38.46 38.82 38.41 38.49 0.0M
2023-12-15 38.71 38.97 38.71 38.88 0.0M
2023-12-14 38.55 38.65 38.39 38.56 0.0M
2023-12-13 38.23 38.26 38.12 38.16 0.0M
2023-12-12 38.53 38.53 38.28 38.31 0.0M
2023-12-11 38.17 38.49 38.11 38.33 0.0M
2023-12-08 38.30 38.38 38.17 38.18 0.0M
2023-12-07 38.20 38.46 38.08 38.27 0.0M
2023-12-06 38.22 38.48 38.22 38.33 0.0M
2023-12-05 38.11 38.28 37.92 38.08 0.0M
2023-12-04 38.62 38.67 38.21 38.25 0.0M
2023-12-01 38.04 38.48 38.04 38.44 0.0M
2023-11-30 38.22 38.45 37.90 38.20 0.0M
2023-11-29 38.15 38.22 37.99 37.99 0.0M
2023-11-28 37.94 38.42 37.94 38.21 0.0M
2023-11-27 37.99 38.20 37.92 38.01 0.0M
2023-11-24 38.10 38.20 38.00 38.17 0.0M
2023-11-23 38.32 38.40 38.23 38.28 0.0M
2023-11-22 37.95 38.39 37.94 38.10 0.0M
2023-11-21 38.23 38.23 37.75 38.05 0.0M
2023-11-20 38.10 38.50 37.95 38.23 0.0M
2023-11-17 38.08 38.10 37.91 37.96 0.0M
2023-11-16 38.20 38.23 37.90 37.91 0.0M
2023-11-15 38.15 38.43 37.97 38.40 0.0M
2023-11-14 37.61 38.03 37.55 37.97 0.0M
2023-11-13 37.36 37.77 37.36 37.57 0.0M
2023-11-10 37.28 37.32 37.04 37.22 0.0M
2023-11-09 37.32 37.55 37.12 37.39 0.0M
2023-11-08 37.49 37.68 37.16 37.16 0.0M
2023-11-07 37.54 37.66 37.44 37.62 0.0M
2023-11-06 37.94 38.50 37.73 37.85 0.0M
2023-11-03 37.34 37.49 37.10 37.43 0.0M
2023-11-02 37.04 37.20 36.93 37.19 0.0M
2023-11-01 36.41 36.78 36.29 36.69 0.0M
2023-10-31 36.28 36.29 36.10 36.21 0.0M
2023-10-30 36.87 36.87 36.45 36.45 0.0M
2023-10-27 36.90 36.90 36.59 36.59 0.0M
2023-10-26 36.53 36.61 36.37 36.61 0.0M
2023-10-25 36.88 36.92 36.61 36.75 0.0M
2023-10-24 36.36 37.04 36.36 37.04 0.0M
2023-10-23 36.51 36.59 36.23 36.51 0.0M
2023-10-20 37.10 37.10 36.63 36.72 0.0M
2023-10-19 37.51 37.75 37.35 37.40 0.1M
2023-10-18 38.25 38.25 37.85 37.92 0.0M
2023-10-17 38.38 38.46 38.04 38.31 0.0M
2023-10-16 38.18 38.42 38.10 38.42 0.0M
2023-10-13 38.39 38.39 38.07 38.25 0.0M
2023-10-12 38.64 38.64 38.18 38.23 0.0M
2023-10-11 38.26 38.33 38.05 38.16 0.0M
2023-10-10 37.37 38.15 37.37 38.08 0.0M
2023-10-09 37.37 37.50 37.20 37.37 0.0M
2023-10-06 37.33 37.47 37.25 37.47 0.0M
2023-10-05 37.08 37.23 36.83 36.92 0.0M
2023-10-04 37.39 37.39 37.11 37.18 0.0M
2023-10-03 37.97 37.97 37.60 37.66 0.0M
2023-10-02 38.28 38.28 37.96 38.06 0.0M
2023-09-29 38.15 38.32 38.06 38.08 0.0M
2023-09-28 37.95 38.15 37.77 37.89 0.0M
2023-09-27 37.93 38.03 37.83 37.95 0.0M
2023-09-26 37.95 37.95 37.63 37.74 0.0M
2023-09-25 38.25 38.34 37.95 38.22 0.0M
2023-09-22 38.11 38.43 38.11 38.18 0.0M
2023-09-21 37.89 38.11 37.77 37.82 0.0M
2023-09-20 38.17 38.58 38.17 38.45 0.0M
2023-09-19 38.26 38.31 38.16 38.16 0.0M
2023-09-18 38.35 38.39 38.12 38.31 0.0M
2023-09-15 38.62 38.63 38.30 38.30 0.0M
2023-09-14 37.84 38.31 37.84 38.21 0.0M
2023-09-13 37.48 37.68 37.46 37.68 0.0M
2023-09-12 37.56 37.67 37.53 37.55 0.0M
2023-09-11 37.76 37.79 37.58 37.63 0.0M
2023-09-08 37.47 37.59 37.41 37.54 0.0M
2023-09-07 37.78 37.78 37.33 37.42 0.0M
2023-09-06 37.83 38.06 37.78 37.87 0.0M
2023-09-05 37.76 38.05 37.67 37.96 0.0M
2023-09-04 38.01 38.11 37.99 38.02 0.0M
2023-09-01 37.19 37.70 37.19 37.68 0.0M
2023-08-31 37.19 37.28 37.08 37.13 0.0M
2023-08-30 37.17 37.37 37.13 37.19 0.0M
2023-08-29 37.55 37.68 37.43 37.65 0.0M
2023-08-28 37.41 37.49 37.16 37.42 0.0M
2023-08-25 37.09 37.22 36.89 37.08 0.0M
2023-08-24 37.13 37.16 36.74 36.74 0.0M
2023-08-23 36.41 36.83 36.41 36.75 0.0M
2023-08-22 35.91 36.25 35.91 36.19 0.0M
2023-08-21 36.03 36.03 35.85 35.87 0.0M
2023-08-18 36.26 36.37 35.80 35.97 0.0M
2023-08-17 36.44 36.50 36.33 36.38 0.0M
2023-08-16 36.36 36.36 36.06 36.19 0.0M
2023-08-15 36.71 36.71 36.31 36.36 0.0M
2023-08-14 36.85 36.93 36.53 36.61 0.0M
2023-08-11 36.97 37.07 36.90 36.90 0.0M
2023-08-10 37.19 37.64 37.16 37.36 0.0M
2023-08-09 37.31 37.48 37.14 37.14 0.0M
2023-08-08 36.95 37.23 36.95 37.05 0.0M
2023-08-07 37.52 37.52 37.10 37.12 0.0M
2023-08-04 37.58 37.73 37.39 37.56 0.0M
2023-08-03 37.82 37.82 37.42 37.72 0.0M
2023-08-02 37.79 37.89 37.45 37.52 0.0M
2023-08-01 38.58 38.67 38.33 38.33 0.0M
2023-07-31 38.47 38.55 38.30 38.55 0.0M
2023-07-28 38.18 38.55 38.18 38.55 0.0M
2023-07-27 37.82 38.06 37.69 38.06 0.0M
2023-07-26 37.70 37.80 37.49 37.74 0.0M
2023-07-25 37.84 38.08 37.84 37.93 0.0M
2023-07-24 36.70 37.37 36.70 37.36 0.0M
2023-07-21 36.45 36.65 36.45 36.58 0.0M
2023-07-20 36.53 36.53 36.38 36.47 0.0M
2023-07-19 36.49 36.56 36.28 36.44 0.0M
2023-07-18 36.44 36.49 36.30 36.46 0.0M
2023-07-17 36.50 36.57 36.39 36.49 0.0M
2023-07-14 36.76 36.86 36.49 36.58 0.0M
2023-07-13 36.52 36.85 36.50 36.76 0.0M
2023-07-12 36.46 36.72 36.39 36.64 0.0M
2023-07-11 36.12 36.35 36.03 36.13 0.0M
2023-07-10 36.09 36.29 35.99 36.21 0.0M
2023-07-07 36.29 36.49 36.13 36.42 0.0M
2023-07-06 36.79 36.79 36.17 36.17 0.0M
2023-07-05 37.22 37.22 36.93 36.96 0.0M
2023-07-04 37.23 37.41 37.23 37.38 0.0M
2023-07-03 37.22 37.37 37.12 37.22 0.0M
2023-06-30 36.86 36.97 36.77 36.85 0.0M
2023-06-29 36.55 36.61 36.55 36.61 0.0M
2023-06-28 36.68 36.74 36.56 36.66 0.0M
2023-06-27 37.01 37.01 36.81 36.81 0.0M
2023-06-26 36.58 36.78 36.57 36.63 0.0M
2023-06-23 36.70 36.82 36.43 36.43 0.0M
2023-06-22 36.89 36.89 36.62 36.78 0.0M
2023-06-21 37.16 37.18 36.80 36.84 0.0M
2023-06-20 37.14 37.31 37.09 37.17 0.0M
2023-06-19 37.61 37.62 37.41 37.45 0.0M
2023-06-16 37.67 37.82 37.59 37.64 0.0M
2023-06-15 37.65 37.85 37.58 37.67 0.0M
2023-06-14 37.66 37.78 37.55 37.78 0.0M
2023-06-13 37.74 37.75 37.49 37.65 0.0M
2023-06-12 37.58 37.58 37.40 37.57 0.0M
2023-06-09 37.39 37.66 37.37 37.57 0.0M
2023-06-08 37.23 37.39 37.20 37.32 0.0M
2023-06-07 37.19 37.32 37.16 37.25 0.0M
2023-06-06 36.92 37.39 36.92 37.33 0.0M
2023-06-05 36.99 37.05 36.82 36.94 0.0M
2023-06-02 36.61 37.01 36.19 37.01 0.0M
2023-06-01 35.88 36.13 35.75 36.09 0.0M
2023-05-31 35.86 36.04 35.65 35.65 0.0M
2023-05-30 36.36 36.47 35.92 35.92 0.0M
2023-05-29 36.48 36.61 36.33 36.49 0.0M
2023-05-26 36.12 36.56 36.06 36.47 0.0M
2023-05-25 36.13 36.25 35.93 35.93 0.0M
2023-05-24 36.32 36.32 36.09 36.15 0.0M
2023-05-23 36.61 36.67 36.53 36.55 0.0M
2023-05-22 36.86 36.92 36.69 36.86 0.0M
2023-05-19 36.76 36.76 36.59 36.61 0.0M
2023-05-18 36.72 36.83 36.52 36.71 0.0M
2023-05-17 36.41 36.48 36.28 36.45 0.0M
2023-05-16 36.36 36.47 36.27 36.45 0.0M
2023-05-15 36.60 36.70 36.43 36.69 0.0M
2023-05-12 36.07 36.23 36.05 36.11 0.0M
2023-05-11 36.32 36.44 36.16 36.28 0.0M
2023-05-10 36.38 36.54 36.33 36.49 0.0M
2023-05-09 36.56 36.71 36.42 36.64 0.0M
2023-05-08 36.58 36.82 36.58 36.66 0.0M
2023-05-05 36.07 36.17 35.94 36.14 0.0M
2023-05-04 35.81 36.01 35.74 35.82 0.0M
2023-05-03 35.42 35.43 35.30 35.36 0.0M
2023-05-02 35.85 35.96 35.44 35.44 0.0M
2023-04-28 35.79 35.91 35.74 35.80 0.0M
2023-04-27 35.49 35.78 35.39 35.72 0.0M
2023-04-26 35.71 35.71 35.26 35.39 0.0M
2023-04-25 35.49 35.60 35.49 35.53 0.0M
2023-04-24 35.80 35.89 35.68 35.68 0.0M
2023-04-21 36.21 36.21 35.94 35.95 0.0M
2023-04-20 36.50 36.55 36.32 36.47 0.0M
2023-04-19 36.57 36.57 36.26 36.36 0.0M
2023-04-18 36.68 36.92 36.68 36.69 0.0M
2023-04-17 36.79 36.83 36.65 36.75 0.0M
2023-04-14 36.37 36.37 36.17 36.21 0.0M
2023-04-13 36.12 36.29 36.08 36.19 0.0M
2023-04-12 36.28 36.40 35.85 36.01 0.0M
2023-04-11 35.87 36.24 35.83 36.15 0.0M
2023-04-06 35.53 35.56 35.37 35.43 0.0M
2023-04-05 35.86 35.86 35.46 35.52 0.0M
2023-04-04 35.76 35.77 35.52 35.59 0.0M
2023-04-03 35.88 35.88 35.67 35.70 0.0M
2023-03-31 35.84 35.89 35.71 35.89 0.0M
2023-03-30 35.76 35.82 35.68 35.82 0.0M
2023-03-29 35.51 35.69 35.50 35.66 0.0M
2023-03-28 35.39 35.51 35.32 35.45 0.0M
2023-03-27 35.63 35.63 35.12 35.12 0.0M
2023-03-24 35.40 35.40 35.08 35.27 0.0M
2023-03-23 35.34 35.70 35.34 35.64 0.0M
2023-03-22 35.28 35.45 35.26 35.37 0.0M
2023-03-21 35.16 35.30 35.04 35.11 0.0M
2023-03-20 35.30 35.44 35.10 35.26 0.0M
2023-03-17 35.88 35.99 35.46 35.46 0.0M
2023-03-16 35.35 35.61 35.20 35.56 0.0M
2023-03-15 35.40 35.46 35.15 35.23 0.0M
2023-03-14 35.26 35.59 35.12 35.45 0.0M
2023-03-13 36.03 36.03 35.50 35.59 0.0M
2023-03-10 35.91 36.03 35.81 35.95 0.0M
2023-03-09 36.48 36.55 36.44 36.45 0.0M
2023-03-08 36.61 36.92 36.60 36.88 0.0M
2023-03-07 36.83 36.95 36.71 36.71 0.0M
2023-03-06 36.93 36.95 36.73 36.85 0.0M
2023-03-03 36.84 36.94 36.75 36.93 0.0M
2023-03-02 36.33 36.71 36.33 36.70 0.0M
2023-03-01 36.36 36.40 36.14 36.14 0.0M
2023-02-28 35.78 35.95 35.65 35.88 0.0M
2023-02-27 36.13 36.28 36.04 36.09 0.0M
2023-02-24 36.53 36.53 36.00 36.04 0.0M
2023-02-23 36.54 36.82 36.54 36.68 0.0M
2023-02-22 36.16 36.30 36.13 36.23 0.0M
2023-02-21 36.82 36.82 36.45 36.45 0.0M
2023-02-20 36.77 36.80 36.64 36.71 0.0M
2023-02-17 36.46 36.58 36.25 36.25 0.0M
2023-02-16 36.67 36.67 36.40 36.56 0.0M
2023-02-15 36.21 36.36 36.14 36.36 0.0M
2023-02-14 36.44 36.58 36.33 36.46 0.0M
2023-02-13 36.59 36.59 36.41 36.46 0.0M
2023-02-10 36.36 36.48 36.13 36.42 0.0M
2023-02-09 36.60 36.75 36.52 36.52 0.0M
2023-02-08 36.43 36.54 36.34 36.34 0.0M
2023-02-07 36.29 36.51 36.29 36.34 0.0M
2023-02-06 36.30 36.30 36.08 36.25 0.0M
2023-02-03 36.67 36.68 36.57 36.57 0.0M
2023-02-02 36.66 36.95 36.51 36.87 0.0M
2023-02-01 37.03 37.05 36.70 36.81 0.0M
2023-01-31 36.66 36.80 36.49 36.73 0.0M
2023-01-30 36.96 37.02 36.63 37.01 0.0M
2023-01-27 37.56 37.65 37.49 37.51 0.0M
2023-01-26 37.44 37.54 37.25 37.45 0.0M
2023-01-25 37.34 37.34 36.94 37.07 0.0M
2023-01-24 37.34 37.35 37.10 37.24 0.0M
2023-01-23 37.06 37.52 36.85 37.39 0.0M
2023-01-20 36.86 37.00 36.59 36.84 0.0M
2023-01-19 36.51 36.63 36.19 36.49 0.0M
2023-01-18 36.60 36.65 36.46 36.48 0.0M
2023-01-17 36.26 36.59 36.26 36.59 0.0M
2023-01-16 36.42 36.51 36.24 36.34 0.0M
2023-01-13 36.29 36.46 36.29 36.38 0.0M
2023-01-12 36.11 36.25 36.01 36.19 0.0M
2023-01-11 36.01 36.45 35.97 36.10 0.0M
2023-01-10 35.90 36.04 35.87 36.04 0.0M
2023-01-09 36.08 36.24 36.07 36.17 0.0M
2023-01-06 35.82 36.20 35.79 36.08 0.0M
2023-01-05 35.39 35.65 35.17 35.60 0.0M
2023-01-04 35.05 35.44 35.05 35.40 0.0M
2023-01-03 34.89 35.26 34.89 34.99 0.0M
2023-01-02 34.87 34.95 34.30 34.71 0.0M