iShares Edge MSCI EM Value Factor UCITS ETF USD A (IE00BG0SKF03)
87.67
+0.13
(+0.15%)
USD |
GER |
Sep 02, 16:00
IE00BG0SKF03 Price : 87.67 for Sept. 2, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 02, 2026 | 86.96 | 87.79 | 86.43 | 87.67 | 22701.00 |
| Sep 01, 2026 | 88.00 | 88.07 | 86.95 | 87.54 | 51354.00 |
| Aug 31, 2026 | 86.98 | 87.30 | 86.58 | 86.58 | 23955.00 |
| Aug 28, 2026 | 86.41 | 86.80 | 86.24 | 86.75 | 31973.00 |
| Aug 27, 2026 | 86.47 | 86.81 | 85.80 | 86.27 | 43234.00 |
| Aug 26, 2026 | 86.33 | 86.38 | 86.02 | 86.22 | 40222.00 |
| Aug 25, 2026 | 85.62 | 86.11 | 85.49 | 86.02 | 26698.00 |
| Aug 24, 2026 | 85.08 | 85.52 | 84.23 | 84.63 | 45930.00 |
| Aug 21, 2026 | 86.07 | 86.38 | 85.57 | 85.89 | 84398.00 |
| Aug 20, 2026 | 84.72 | 85.00 | 83.80 | 84.72 | 40937.00 |
| Aug 19, 2026 | 83.58 | 84.85 | 83.58 | 84.15 | 95127.00 |
| Aug 18, 2026 | 84.89 | 84.90 | 83.32 | 83.43 | 37191.00 |
| Aug 17, 2026 | 85.95 | 86.92 | 85.75 | 86.80 | 57308.00 |
| Aug 14, 2026 | 85.25 | 85.73 | 84.86 | 85.02 | 41784.00 |
| Aug 13, 2026 | 85.00 | 85.81 | 84.60 | 85.63 | 29356.00 |
| Aug 12, 2026 | 83.64 | 84.60 | 83.63 | 84.47 | 42490.00 |
| Aug 11, 2026 | 82.51 | 83.11 | 82.44 | 82.73 | 23894.00 |
| Aug 10, 2026 | 82.24 | 82.60 | 81.88 | 81.97 | 14099.00 |
| Aug 07, 2026 | 82.21 | 83.38 | 81.97 | 82.57 | 28446.00 |
| Aug 06, 2026 | 82.04 | 83.20 | 81.50 | 83.09 | 40657.00 |
| Aug 05, 2026 | 83.59 | 83.91 | 82.89 | 83.59 | 59869.00 |
| Aug 04, 2026 | 82.15 | 83.71 | 81.83 | 83.71 | 40635.00 |
| Aug 03, 2026 | 82.13 | 82.25 | 80.33 | 81.26 | 95237.00 |
| Jul 31, 2026 | 83.46 | 83.69 | 81.46 | 81.79 | 50274.00 |
| Jul 30, 2026 | 78.18 | 80.81 | 77.92 | 80.81 | 91898.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median