Canada markets closed

iShares IV Public Limited Company - iShares Edge MSCI USA Multifactor UCITS ETF (EMSQF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
11.510.00 (0.00%)
At close: 10:12AM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202412.0612.0612.0612.0612.06126
Jun 13, 2024------
Jun 12, 2024------
Jun 11, 2024------
Jun 10, 2024------
Jun 07, 2024------
Jun 06, 2024------
Jun 05, 2024------
Jun 04, 2024------
Jun 03, 2024------
May 31, 202411.4811.4811.4811.4811.4816,669
May 30, 202411.6411.6411.6411.6411.646,193
May 29, 2024------
May 28, 2024------
May 24, 202411.6811.6811.6811.6811.681,491
May 23, 2024------
May 22, 2024------
May 21, 2024------
May 20, 2024------
May 17, 2024------
May 16, 2024------
May 15, 2024------
May 14, 2024------
May 13, 2024------
May 10, 2024------
May 09, 202411.5111.5111.5111.5111.518,277
May 08, 2024------
May 07, 2024------
May 06, 2024------
May 03, 202411.3011.3311.2711.2711.273,140
May 02, 2024------
May 01, 202411.0911.0911.0911.0911.09888
Apr 30, 2024------
Apr 29, 202411.3111.3111.2411.2411.248,647
Apr 26, 202411.3511.3511.3511.3511.355,049
Apr 25, 202411.1211.1211.1211.1211.12260
Apr 24, 2024------
Apr 23, 202411.2011.3411.2011.3411.341,569
Apr 22, 202411.0911.1911.0911.1911.193,607
Apr 19, 202411.1511.1511.1511.1511.15201,440
Apr 18, 2024------
Apr 17, 202411.2811.3411.2811.3411.342,404
Apr 16, 202411.2811.2811.2811.2811.28301
Apr 15, 2024------
Apr 12, 2024------
Apr 11, 2024------
Apr 10, 2024------
Apr 09, 202411.6411.6411.6411.6411.64579
Apr 08, 202411.6511.6511.6511.6511.65134
Apr 05, 202411.6611.6611.6511.6511.6524,930
Apr 04, 2024------
Apr 03, 202411.6711.6711.6711.6711.671,536
Apr 02, 2024------
Apr 01, 2024------
Mar 28, 202411.7811.7811.7811.7811.78375
Mar 27, 2024------
Mar 26, 2024------
Mar 25, 2024------
Mar 22, 2024------
Mar 21, 2024------
Mar 20, 202411.6211.6211.6211.6211.621,257
Mar 19, 2024------
Mar 18, 202411.5111.5111.5111.5111.511,930
Mar 15, 202411.3911.3911.3911.3911.392,184
Mar 14, 202411.4711.4711.4711.4711.473,515
Mar 13, 2024------
Mar 12, 202411.4311.4311.4311.4311.435,720
Mar 11, 2024------
Mar 08, 2024------
Mar 07, 202411.4411.4411.4411.4411.442,481
Mar 06, 2024------
Mar 05, 2024------
Mar 04, 2024------
Mar 01, 202411.3211.3211.3211.3211.32953
Feb 29, 202411.2511.2511.2511.2511.2511,214
Feb 28, 2024------
Feb 27, 2024------
Feb 26, 202411.2411.2411.2111.2111.211,851
Feb 23, 2024------
Feb 22, 2024------
Feb 21, 2024------
Feb 20, 2024------
Feb 16, 202411.1411.1411.1411.1411.1459,203
Feb 15, 202411.2311.2311.2311.2311.231,544
Feb 14, 2024------
Feb 13, 2024------
Feb 12, 2024------
Feb 09, 2024------
Feb 08, 2024------
Feb 07, 2024------
Feb 06, 202410.8711.0610.7911.0611.063,196
Feb 05, 202410.9110.9110.8710.8710.871,219
Feb 02, 202410.8710.9210.8710.9010.90145,888
Feb 01, 2024------
Jan 31, 2024------
Jan 30, 202410.8610.9310.8610.9310.932,266
Jan 29, 2024------
Jan 26, 2024------
Jan 25, 202410.9410.9410.9410.9410.945,220
Jan 24, 202410.7710.7910.7710.7910.7972,808
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...