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

59.22000 EUR

0.88

1.51%

Last update Dec 18, 5:30 PM CET

Market closed

Day range

59.22000

58.5

59.22000

Previous close

58.34000

Open

58.5

Access this ETF data via API

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

59.22

0.88

1.51%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 18, 2025	58.50	59.22	58.50	59.22	1.23%	14231
Dec 17, 2025	58.82	59.05	58.32	58.34	-0.82%	49294
Dec 16, 2025	58.38	58.52	58.01	58.33	-0.09%	18229
Dec 15, 2025	59.10	59.44	58.89	58.89	-0.36%	41295
Dec 12, 2025	59.71	59.71	58.70	58.70	-1.69%	108389
Dec 11, 2025	59.39	59.50	59.20	59.50	0.19%	42142
Dec 10, 2025	60.06	60.18	59.98	60.18	0.20%	16801
Dec 09, 2025	61.03	61.03	59.66	60.04	-1.62%	29094
Dec 08, 2025	60.20	60.46	59.98	60.20	0	99598
Dec 05, 2025	60.51	60.88	60.49	60.71	0.33%	15813
Dec 04, 2025	59.70	59.90	59.60	59.90	0.34%	14623
Dec 03, 2025	59.53	59.69	59.21	59.69	0.27%	51993
Dec 02, 2025	59.71	59.81	59.55	59.65	-0.10%	12335
Dec 01, 2025	59.25	59.57	59.04	59.57	0.54%	19996
Nov 28, 2025	59.37	59.70	59.21	59.70	0.56%	15230
Nov 27, 2025	59.61	59.63	59.40	59.51	-0.17%	17762
Nov 26, 2025	59.34	59.59	59.06	59.59	0.42%	26743
Nov 25, 2025	59.12	59.34	58.52	59.03	-0.15%	10266
Nov 24, 2025	58.62	59.25	58.14	59.25	1.07%	16171
Nov 21, 2025	58.27	59.18	57.84	58.53	0.45%	44557
Nov 20, 2025	60.44	60.61	59.81	59.98	-0.76%	15640
Nov 19, 2025	59.62	60.06	59.44	59.78	0.27%	33421
Nov 18, 2025	59.72	60.12	59.32	60.03	0.52%	27094

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