iShares Edge MSCI EM Value Factor UCITS ETF USD (Acc) (5MVL) - Historical data, historical prices

58.76000 EUR

0.8

1.38%

Last update Dec 18, 7:47 PM CET

Market closed

Day range

58.76000

58.35000

59.029999

Previous close

57.96000

Open

58.35000

Access this ETF data via API

iShares Edge MSCI EM Value Factor UCITS ETF U...

58.76

0.80

1.38%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 18, 2025	58.35	59.03	58.35	58.76	0.70%	0
Dec 17, 2025	58.23	58.95	57.96	57.96	-0.46%	0
Dec 16, 2025	58.16	58.45	58.11	58.30	0.24%	0
Dec 15, 2025	59.08	59.41	58.72	58.72	-0.61%	0
Dec 12, 2025	59.45	59.61	58.72	58.72	-1.23%	0
Dec 11, 2025	59.16	59.44	59.16	59.28	0.20%	0
Dec 10, 2025	59.85	60.15	59.83	60.15	0.50%	0
Dec 09, 2025	59.61	59.95	59.61	59.83	0.37%	0
Dec 08, 2025	60.27	60.29	59.79	59.79	-0.80%	0
Dec 05, 2025	59.93	60.79	59.93	60.22	0.48%	0
Dec 04, 2025	59.42	59.76	59.42	59.58	0.27%	0
Dec 03, 2025	59.14	59.48	59.14	59.35	0.36%	0
Dec 02, 2025	59.06	59.72	59.06	59.42	0.61%	0
Dec 01, 2025	58.81	59.40	58.79	59.15	0.58%	0
Nov 28, 2025	59.19	59.52	59.19	59.33	0.24%	0
Nov 27, 2025	59.12	59.61	59.12	59.23	0.19%	0
Nov 26, 2025	59.14	59.40	59.07	59.13	-0.02%	0
Nov 25, 2025	59.14	59.14	58.63	58.76	-0.64%	25
Nov 24, 2025	58.47	58.95	58.21	58.78	0.53%	0
Nov 21, 2025	57.75	58.86	57.75	58.72	1.68%	0
Nov 20, 2025	60.23	60.47	58.88	58.94	-2.14%	0
Nov 19, 2025	59.40	60	59.40	59.65	0.42%	165
Nov 18, 2025	59.59	59.90	59.39	59.85	0.44%	0

Access /time_series data via our API — starting from the Basic plan.