Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

iShares Edge MSCI EM Value Factor UCITS ETF USD (Acc) (5MVL.DE)

46.51
+1.31
+(2.91%)
At close: May 2 at 5:36:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202546.3246.8346.1946.5146.5122,743
Apr 30, 202545.3545.5644.8945.1945.1917,319
Apr 28, 202545.3545.4845.0345.0345.0311,117
Apr 25, 202545.1745.3244.8745.0345.0315,458
Apr 24, 202544.6945.2944.6045.2745.2759,096
Apr 23, 202544.8245.3744.5544.8944.8918,819
Apr 22, 202543.5644.0143.4444.0144.0112,657
Apr 17, 202543.8543.9743.6243.7243.729,863
Apr 16, 202543.4543.8543.2643.7843.7813,774
Apr 15, 202544.0444.4043.9244.4044.4021,581
Apr 14, 202543.4444.1943.4243.8743.8713,616
Apr 11, 202543.1243.2842.4942.7842.787,736
Apr 10, 202544.3644.4242.5142.5142.5119,905
Apr 9, 202541.7242.2840.9041.2241.2210,052
Apr 8, 202542.7844.1942.5143.0843.0828,793
Apr 7, 202541.4943.9840.9742.8842.8826,322
Apr 4, 202546.0546.1443.3744.1044.1025,750
Apr 3, 202547.1547.2146.1046.4946.4915,256
Apr 2, 202548.4248.5148.1548.2148.2110,172
Apr 1, 202548.3248.4747.9748.3248.3210,979
Mar 31, 202547.6647.9047.4747.9047.9011,932
Mar 28, 202548.5948.7648.0548.1248.1230,218
Mar 27, 202549.2049.3549.0749.2849.2810,215
Mar 26, 202549.5149.5349.2349.2649.2623,831
Mar 25, 202549.4049.6049.2649.4049.405,517
Mar 24, 202549.4049.5449.2649.4849.488,091
Mar 21, 202549.2449.2448.8149.0649.067,213
Mar 20, 202549.2049.2648.9449.0649.066,373
Mar 19, 202549.2949.4049.1049.3149.3113,724
Mar 18, 202549.1149.2248.9149.0849.0814,773
Mar 17, 202548.6249.2648.4949.2649.2611,527
Mar 14, 202548.3348.6048.2348.4648.4610,342
Mar 13, 202547.6947.9247.5547.8547.8514,856
Mar 12, 202547.6447.9347.3847.7347.7312,293
Mar 11, 202547.6247.6847.0147.1947.1915,355
Mar 10, 202548.3548.3547.3847.6347.638,155
Mar 7, 202548.3748.4447.9947.9947.9913,078
Mar 6, 202548.5148.6348.2448.2748.2713,149
Mar 5, 202548.7848.8148.1548.3148.3118,370
Mar 4, 202548.6048.6048.0048.2248.2217,726
Mar 3, 202549.1349.1548.7148.9248.9221,866
Feb 28, 202548.8849.0548.6548.8048.806,505
Feb 27, 202549.9450.2249.5750.0250.0211,037
Feb 26, 202550.2650.4050.0950.3150.317,791
Feb 25, 202549.9849.9849.4949.5849.5814,928
Feb 24, 202550.5950.6650.0850.1550.1517,966
Feb 21, 202550.7951.0750.7350.9850.986,997
Feb 20, 202550.7651.0750.6150.9050.9036,105
Feb 19, 202550.9451.0050.5550.7450.746,447
Feb 18, 202550.4950.6350.3450.5450.546,921
Feb 17, 202550.1850.4650.0850.4650.466,623
Feb 14, 202549.9049.9449.6049.7449.7411,771
Feb 13, 202549.8249.9649.6049.8549.853,148
Feb 12, 202549.9749.9749.6049.8049.805,378
Feb 11, 202549.7449.9349.6049.8949.898,168
Feb 10, 202549.7250.0749.6250.0250.0211,720
Feb 7, 202549.6349.9249.3549.5349.5311,838
Feb 6, 202549.2649.4649.2149.3549.355,711
Feb 5, 202549.0449.2448.8248.9948.998,856
Feb 4, 202549.1749.3848.9449.3149.317,292
Feb 3, 202548.6749.0348.5349.0349.0322,306
Jan 31, 202549.5449.5449.1849.2849.283,841
Jan 30, 202548.6949.3148.6749.2449.2415,597
Jan 29, 202549.1149.1148.7348.7348.736,793
Jan 28, 202548.4248.4248.0348.1948.1915,996
Jan 27, 202548.3348.4747.8048.0048.0012,387
Jan 24, 202549.0349.0348.7148.9548.956,488
Jan 23, 202548.9249.0648.7648.9448.948,280
Jan 22, 202548.5548.7548.5148.7348.7312,674
Jan 21, 202548.8549.0048.4648.5648.565,159
Jan 20, 202548.8849.1248.6748.9748.9714,616
Jan 17, 202548.6049.0348.5348.8848.884,121
Jan 16, 202548.8748.8748.4648.5148.519,117
Jan 15, 202547.7848.5347.7248.5348.5313,519
Jan 14, 202548.1749.6047.7847.8347.838,784
Jan 13, 202547.7347.7647.4747.6947.6910,230
Jan 10, 202548.2448.2447.8347.9247.927,445
Jan 9, 202548.3648.5348.3148.5148.513,971
Jan 8, 202548.4748.6548.2048.3248.327,773
Jan 7, 202548.4948.6348.2948.3948.396,215
Jan 6, 202548.7548.9748.3848.6248.6218,581
Jan 3, 202548.6548.6548.3848.6348.6310,538
Jan 2, 202547.9248.5547.8048.5548.558,522
Dec 30, 202448.3548.3547.8947.8947.893,605
Dec 27, 202448.3848.5548.0948.3948.396,363
Dec 23, 202448.2348.3648.0348.1748.174,573
Dec 20, 202447.7847.9947.4047.9347.9319,104
Dec 19, 202448.0648.0647.6947.9047.904,080
Dec 18, 202448.1148.4248.0348.1848.189,279
Dec 17, 202447.9947.9947.6747.8347.8311,474
Dec 16, 202448.2448.3747.9548.1248.1228,355
Dec 13, 202448.1648.3147.8647.8647.866,416
Dec 12, 202448.4748.5748.0148.0648.064,239
Dec 11, 202448.0648.2647.9248.2648.2643,966
Dec 10, 202448.0148.1947.9048.0648.067,109
Dec 9, 202448.0348.8348.0348.7248.729,498
Dec 6, 202447.6947.8547.6147.6147.6147,702
Dec 5, 202447.5747.7547.5047.6347.6311,489
Dec 4, 202447.9147.9447.5547.5647.5622,333
Dec 3, 202447.8147.9947.1447.6047.609,303
Dec 2, 202447.3647.6347.2447.4947.4910,377
Nov 29, 202446.7247.2646.5847.2647.262,543
Nov 28, 202446.8946.9746.7446.7946.795,653
Nov 27, 202447.8347.8347.0347.0847.086,930
Nov 26, 202447.6547.8047.5347.6947.693,534
Nov 25, 202448.0148.1547.5447.6547.659,030
Nov 22, 202447.6248.1347.6247.9747.976,048
Nov 21, 202447.6947.8247.3347.7447.7474,589
Nov 20, 202447.7447.7647.4947.4947.496,122
Nov 19, 202447.8547.8547.3347.5847.586,363
Nov 18, 202447.4647.6147.3047.6147.613,022
Nov 15, 202446.9947.1046.8747.0347.0340,352
Nov 14, 202447.0147.2246.8247.0047.0011,894
Nov 13, 202447.0847.2446.9246.9946.9912,321
Nov 12, 202447.2247.2846.9446.9846.984,394
Nov 11, 202447.9347.9347.6147.6447.6416,684
Nov 8, 202448.1948.2147.3547.4247.4225,030
Nov 7, 202448.1348.4248.0448.4248.424,721
Nov 6, 202447.7847.7847.2647.2847.2823,978
Nov 5, 202447.5647.5647.3147.4147.415,302
Nov 4, 202446.9347.1746.8347.1047.1012,508
Nov 1, 202447.1547.2246.9347.2247.2221,218
Oct 31, 202446.7446.7646.2946.5346.533,048
Oct 30, 202447.4247.4246.8046.8546.853,764
Oct 29, 202447.5448.0147.4347.7247.723,498
Oct 28, 202448.1048.1047.6047.8347.835,224
Oct 25, 202447.5347.7847.4347.7147.7115,801
Oct 24, 202447.6947.7947.2647.4547.4511,045
Oct 23, 202448.0348.0347.5947.6447.643,336
Oct 22, 202447.7947.8447.3147.6747.6716,131
Oct 21, 202447.8547.9047.3747.4047.406,688
Oct 18, 202448.2248.4447.7648.1748.1757,912
Oct 17, 202447.7247.8147.3947.7447.746,185
Oct 16, 202448.0648.0647.5848.0148.017,473
Oct 15, 202447.8847.8847.2547.2547.2519,371
Oct 14, 202448.2648.4247.8848.3448.3410,329
Oct 11, 202447.6348.2347.3848.0548.059,015
Oct 10, 202448.0048.0347.5447.9547.9518,403
Oct 9, 202447.3747.6846.9247.5047.503,909
Oct 8, 202448.0148.0447.1247.9047.9014,297
Oct 7, 202449.6949.7649.4049.5149.518,800
Oct 4, 202448.7449.0348.5648.6948.696,501
Oct 3, 202448.4248.5947.7648.0348.0312,525
Oct 2, 202448.4248.8548.1748.3548.355,700
Oct 1, 202447.5747.7447.2847.5347.536,901
Sep 30, 202448.0148.0447.3247.3247.326,354
Sep 27, 202447.9748.1347.6747.9447.9416,884
Sep 26, 202447.5848.4247.4448.0748.075,472
Sep 25, 202446.4546.9446.2246.8946.893,262
Sep 24, 202446.5346.9746.1946.9746.972,411
Sep 23, 202445.2645.6545.0845.6545.655,160
Sep 20, 202444.9745.2144.9445.0845.086,416
Sep 19, 202445.1345.1544.8745.1545.1510,402
Sep 18, 202444.8544.8544.4944.4944.491,678
Sep 17, 202444.9744.9844.7244.8944.894,208
Sep 16, 202444.7444.7444.3544.6244.623,543
Sep 13, 202444.5344.5344.1344.4744.473,873
Sep 12, 202444.2844.2843.8144.0144.013,228
Sep 11, 202443.5943.6343.2543.4443.446,548
Sep 10, 202443.9643.9843.7243.8343.832,841
Sep 9, 202443.9244.0843.7243.9943.993,377
Sep 6, 202444.4044.4043.6943.6943.696,145
Sep 5, 202444.4144.6044.1544.3244.325,225
Sep 4, 202444.0644.6443.9944.4444.447,611
Sep 3, 202445.2945.2944.6744.9044.9010,048
Sep 2, 202445.5145.5145.1145.3445.343,302
Aug 30, 202445.7645.8145.3845.5445.542,306
Aug 29, 202445.6546.0145.5145.9245.925,447
Aug 28, 202446.0146.0145.6545.6545.655,114
Aug 27, 202445.7445.8045.6045.6345.637,318
Aug 26, 202445.3445.7345.3445.6045.605,626
Aug 23, 202445.4845.7245.4045.5345.532,824
Aug 22, 202445.5545.5645.1745.2745.2710,743
Aug 21, 202445.4445.7245.1945.4945.498,153
Aug 20, 202445.8145.9945.4245.4245.4210,792
Aug 19, 202445.8646.1145.5645.9545.959,813
Aug 16, 202445.6545.6545.3745.4745.476,010
Aug 15, 202444.8445.3944.6345.3645.362,571
Aug 14, 202444.7944.9744.3844.6444.6423,456
Aug 13, 202444.9945.0844.8345.0345.0312,400
Aug 12, 202444.6044.9744.4044.8544.855,575
Aug 9, 202444.1344.8144.1344.4744.475,143
Aug 8, 202444.0344.4043.3944.2844.285,531
Aug 7, 202443.6944.0043.4043.7243.7213,661
Aug 6, 202442.6643.1942.2942.8142.8113,632
Aug 5, 202441.9142.4041.2242.2442.2443,353
Aug 2, 202445.1945.2344.0644.3744.3716,075
Aug 1, 202446.3346.4746.0046.0446.045,678
Jul 31, 202445.9046.1745.8046.1546.152,830
Jul 30, 202445.6145.6145.3045.4045.409,082
Jul 29, 202445.7945.7945.1545.2245.222,794
Jul 26, 202445.3345.4445.1545.3045.304,941
Jul 25, 202445.1245.2244.8145.1045.104,315
Jul 24, 202445.7845.8845.3745.4745.477,783
Jul 23, 202445.8345.9945.4045.9745.975,217
Jul 22, 202445.6245.8045.5145.6545.6510,802
Jul 19, 202445.9445.9945.5745.6445.6414,385
Jul 18, 202446.7846.8346.1546.2346.239,140
Jul 17, 202446.9746.9746.4846.6246.626,922
Jul 16, 202447.2647.3347.0747.1347.135,346
Jul 15, 202447.3847.3947.1047.2247.226,134
Jul 12, 202447.5347.6547.4047.6047.606,856
Jul 11, 202447.6947.7447.4447.5147.515,440
Jul 10, 202447.2647.4447.0647.2847.284,311
Jul 9, 202447.3147.3247.1547.1747.174,442
Jul 8, 202447.3747.4247.2047.2647.265,540
Jul 5, 202447.4047.5647.0347.2147.215,807
Jul 4, 202447.5647.6947.4047.5147.5110,626
Jul 3, 202446.9047.3146.8547.2647.266,328
Jul 2, 202446.8647.0046.5047.0047.006,242
Jul 1, 202446.9947.2146.9047.0847.088,572
Jun 28, 202447.4147.4747.0947.2947.2915,077
Jun 27, 202446.8547.0146.7047.0147.011,636
Jun 26, 202446.9947.1546.7446.7846.784,938
Jun 25, 202447.0147.0246.7946.7946.792,479
Jun 24, 202446.9647.1346.7947.0147.015,627
Jun 21, 202447.2047.3147.0647.1547.152,552
Jun 20, 202447.5647.6247.1747.2947.294,193
Jun 19, 202447.3847.4047.0647.1947.1913,641
Jun 18, 202446.6946.9246.4146.8746.871,972
Jun 17, 202446.5046.6146.2346.3146.3112,968
Jun 14, 202446.3146.4446.1246.2246.223,582
Jun 13, 202445.8846.1545.5145.8045.8026,833
Jun 12, 202446.4446.4445.6945.9445.945,524
Jun 11, 202445.6745.8845.5845.6145.6112,014
Jun 10, 202445.9746.2345.6546.0746.0716,729
Jun 7, 202445.8045.8545.6045.6045.6010,750
Jun 6, 202445.3445.6345.2845.4745.4710,802
Jun 5, 202445.1345.4644.8245.4645.464,557
Jun 4, 202444.8945.2244.6344.6544.655,279
Jun 3, 202446.0146.0245.5145.5145.515,928
May 31, 202445.2445.3244.9245.2245.227,124
May 30, 202445.4445.7845.2745.6045.605,774
May 29, 202446.1346.1645.7645.8845.883,484
May 28, 202446.4446.5346.1546.2946.296,189
May 27, 202446.3546.7646.2446.5746.578,562
May 24, 202446.5647.7346.1646.1646.168,718
May 23, 202446.9046.9246.4046.4746.4714,569
May 22, 202446.8047.0946.8046.8946.895,628
May 21, 202446.5646.7946.5646.7746.775,982
May 20, 202446.5846.7146.2946.6046.609,961
May 17, 202446.3746.6046.2446.4846.485,856
May 16, 202446.1546.4146.1346.3046.308,996
May 15, 202445.6546.1445.5746.1446.1415,822
May 14, 202445.6045.6345.4645.5845.583,195
May 13, 202445.6045.7845.4445.7645.763,411
May 10, 202445.3545.5645.3045.3045.303,825
May 9, 202444.8044.9444.6744.8144.81856
May 8, 202445.0045.1544.5644.7944.798,841
May 7, 202444.7845.0544.6045.0545.0511,218
May 6, 202445.3345.3344.6244.8744.875,670
May 3, 202444.5344.7444.4244.7444.743,251
May 2, 202444.2644.4943.9244.4944.493,398

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.