Home
Investing
ETFs
USA
USOTC
iShares IV PLC Edge MSCI USA Multifactor UCITS (PK) (EMSQF)
iShares IV PLC Edge MSCI USA Multifactor UCITS (PK) (EMSQF) Historical

iShares IV PLC Edge MSCI USA Multifactor UCITS (PK) (EMSQF)

14.1213

0.1593

(1.14%)

Closed July 17 4:00PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752701340	13.962	-0.02	-0.11	13.99	13.99	13.962	3258
1752614940	13.977	0	0.00	13.977	13.977	13.977	0
1752528540	13.977	-0.02	-0.14	13.972	13.977	13.942	7720
1752269100	13.997	-0.04	-0.29	13.997	13.997	13.997	12663
1752182520	14.0371	0	0.00	14.0371	14.0371	14.0371	0
1752096120	14.0371	0.13	0.96	14.0229	14.0371	14.0229	1826
1752010140	13.903	0.06	0.46	13.903	13.903	13.903	330
1751923200	13.84	-0.06	-0.46	14.14	14.14	13.84	1325
1751578140	13.904	0	0.00	13.904	13.904	13.904	0
1751491740	13.904	0.02	0.16	13.818	14.01	13.818	22332
1751404920	13.882	-0.03	-0.24	13.882	13.882	13.882	200
1751318940	13.9147	0.4	2.93	13.9147	13.9147	13.9147	651
1751059740	13.5182	0	0.00	13.5182	13.5182	13.5182	0
1750973340	13.5182	0	0.00	13.5182	13.5182	13.5182	0
1750886940	13.5182	0	0.00	13.5182	13.5182	13.5182	0
1750800540	13.5182	-0.01	-0.09	13.5232	13.5232	13.5182	2443
1750713840	13.53	0	0.00	13.53	13.53	13.53	0
1750454640	13.53	0	0.00	13.53	13.53	13.53	0
1750281840	13.53	0.15	1.10	13.3383	13.53	13.3383	4038
1750195740	13.3833	-0.08	-0.57	13.3833	13.3833	13.3833	317
1750109100	13.4594	0.11	0.79	13.4594	13.4594	13.4594	2941
1749849720	13.3533	-0.08	-0.63	13.3483	13.3533	13.3233	80760
1749763680	13.4382	0.02	0.11	13.4382	13.4382	13.4382	9523
1749676800	13.4232	0	0.00	13.4232	13.4232	13.4232	0
1749590400	13.4232	0.07	0.51	13.51	13.51	13.4232	9103
1749504180	13.3546	0	0.00	13.3546	13.3546	13.3546	0
1749244980	13.3546	0.01	0.11	13.4132	13.4132	13.3546	1811
1749158880	13.34	0	0.00	13.34	13.34	13.34	0
1749072480	13.34	0.03	0.22	13.34	13.34	13.34	1270290
1748985600	13.3101	0.17	1.27	13.2965	13.45	13.2965	11193
1748899320	13.1434	0	0.00	13.1434	13.1434	13.1434	0
1748640120	13.1434	0	0.00	13.1434	13.1434	13.1434	0
1748553720	13.1434	-0.01	-0.06	13.1184	13.1434	13.1184	5691
1748467740	13.1518	0	0.01	13.1518	13.1518	13.1518	747
1748381100	13.15	-0.01	-0.08	13.15	13.15	13.15	3614
1748035740	13.16	0	0.00	13.16	13.16	13.16	0
1747949340	13.16	0.08	0.65	13.0763	13.16	13.0763	8299
1747862760	13.0753	-0.28	-2.11	13.2184	13.2184	13.0753	2807
1747776300	13.3573	0	0.00	13.3573	13.3573	13.3573	0
1747689900	13.3573	0.05	0.38	13.3283	13.3573	13.3183	1137
1747430400	13.3073	0.12	0.90	13.2683	13.3073	13.2683	699
1747344000	13.1884	0	0.00	13.1884	13.1884	13.1884	0
1747257600	13.1884	0.01	0.06	13.1884	13.1884	13.1884	900
1747171560	13.181	0.09	0.71	13.181	13.181	13.181	1285
1747084860	13.0887	0.24	1.89	13.0887	13.0887	13.0887	10648
1746825600	12.8465	-0.01	-0.04	12.8465	12.8465	12.8465	365
1746739740	12.8515	0.11	0.83	12.8515	12.8515	12.8515	310
1746653160	12.7463	0.08	0.67	12.7514	12.7514	12.7463	1342
1746566880	12.6614	-0.08	-0.59	12.6614	12.6614	12.6614	355
1746480540	12.7364	0	0.00	12.7364	12.7364	12.7364	0
1746221340	12.7364	0	0.00	12.7364	12.7364	12.7364	0
1746134940	12.7364	0.34	2.70	12.7364	12.7364	12.7364	2658
1746048480	12.4012	-0.04	-0.34	12.4012	12.4012	12.4012	361
1745962020	12.4435	-0.05	-0.42	12.5478	12.5478	12.4435	2536
1745875680	12.4963	0.16	1.32	12.4963	12.4963	12.4963	497
1745616480	12.3338	0.02	0.18	12.3338	12.3338	12.3338	41259
1745529840	12.3112	-0.05	-0.36	12.3112	12.3112	12.1411	796
1745443560	12.3562	0.5	4.22	12.2038	12.3562	12.2038	979
1745357340	11.856	0.28	2.38	11.856	11.856	11.856	399
1745270400	11.5809	-0.34	-2.88	11.5809	11.8594	11.5809	152186
1744925340	11.924	-0.14	-1.14	11.914	11.966	11.899	11190