iShares MSCI World Quality Fac
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 May 2023 |
GBX |
4,041 |
4,066.84 |
4,001 |
4,018 |
4,018 |
-55 (-1.35%)
|
169,709 |
| 3 May 2023 |
GBX |
4,092 |
4,100 |
4,073 |
4,073 |
4,073 |
0.0 (0.0%)
|
33,477 |
| 2 May 2023 |
GBX |
4,131 |
4,144 |
4,069.39 |
4,073 |
4,073 |
-18 (-0.44%)
|
36,518 |
| 28 Apr 2023 |
GBX |
4,108 |
4,108 |
4,086.91 |
4,091 |
4,091 |
+18.5 (+0.45%)
|
16,409 |
| 27 Apr 2023 |
GBX |
4,074 |
4,079 |
4,058 |
4,072.5 |
4,072.5 |
+14.5 (+0.36%)
|
34,140 |
| 26 Apr 2023 |
GBX |
4,071 |
4,094 |
4,035.38 |
4,058 |
4,058 |
-47.5 (-1.16%)
|
18,849 |
| 25 Apr 2023 |
GBX |
4,102 |
4,130 |
4,093 |
4,105.5 |
4,105.5 |
-5 (-0.12%)
|
955,819 |
| 24 Apr 2023 |
GBX |
4,110 |
4,125 |
4,104.39 |
4,110.5 |
4,110.5 |
-12 (-0.29%)
|
33,694 |
| 21 Apr 2023 |
GBX |
4,127 |
4,140 |
4,122 |
4,122.5 |
4,122.5 |
+6 (+0.15%)
|
16,257 |
| 20 Apr 2023 |
GBX |
4,114 |
4,121 |
4,096.65 |
4,116.5 |
4,116.5 |
+5 (+0.12%)
|
6,367 |
| 19 Apr 2023 |
GBX |
4,102 |
4,116.61 |
4,101.21 |
4,111.5 |
4,111.5 |
-18.5 (-0.45%)
|
18,143 |
| 18 Apr 2023 |
GBX |
4,149 |
4,149 |
4,123.52 |
4,130 |
4,130 |
-2 (-0.05%)
|
21,316 |
| 17 Apr 2023 |
GBX |
4,143 |
4,143 |
4,122.52 |
4,132 |
4,132 |
+14 (+0.34%)
|
16,879 |
| 14 Apr 2023 |
GBX |
4,105 |
4,148.93 |
4,099.48 |
4,118 |
4,118 |
+37.5 (+0.92%)
|
10,473 |
| 13 Apr 2023 |
GBX |
4,087 |
4,087 |
4,064 |
4,080.5 |
4,080.5 |
-2.5 (-0.06%)
|
36,214 |
| 12 Apr 2023 |
GBX |
4,094 |
4,115 |
4,080 |
4,083 |
4,083 |
-10 (-0.24%)
|
42,091 |
| 11 Apr 2023 |
GBX |
4,088 |
4,094.09 |
4,080.52 |
4,093 |
4,093 |
+35 (+0.86%)
|
19,761 |
| 6 Apr 2023 |
GBX |
4,039 |
4,058 |
4,039 |
4,058 |
4,058 |
+19.5 (+0.48%)
|
16,177 |
| 5 Apr 2023 |
GBX |
4,051 |
4,055.35 |
4,038.5 |
4,038.5 |
4,038.5 |
-14.5 (-0.36%)
|
29,796 |
| 4 Apr 2023 |
GBX |
4,098 |
4,098 |
4,047 |
4,053 |
4,053 |
-36 (-0.88%)
|
38,120 |
| 3 Apr 2023 |
GBX |
4,113 |
4,113 |
4,081 |
4,089 |
4,089 |
+14 (+0.34%)
|
20,832 |
| 31 Mar 2023 |
GBX |
4,033 |
4,077 |
4,033 |
4,075 |
4,075 |
+30.5 (+0.75%)
|
59,330 |
| 30 Mar 2023 |
GBX |
4,036 |
4,062.61 |
4,031.08 |
4,044.5 |
4,044.5 |
+26.5 (+0.66%)
|
29,145 |
| 29 Mar 2023 |
GBX |
4,013 |
4,029.61 |
4,003.276 |
4,018 |
4,018 |
+42.5 (+1.07%)
|
39,248 |
| 28 Mar 2023 |
GBX |
4,005 |
4,018 |
3,972 |
3,975.5 |
3,975.5 |
-26.5 (-0.66%)
|
21,139 |
| 27 Mar 2023 |
GBX |
4,015 |
4,043.8 |
3,995.61 |
4,002 |
4,002 |
+16.5 (+0.41%)
|
23,178 |
| 24 Mar 2023 |
GBX |
3,992 |
4,000 |
3,966.78 |
3,985.5 |
3,985.5 |
-28 (-0.70%)
|
37,631 |
| 23 Mar 2023 |
GBX |
3,986 |
4,025.35 |
3,972.26 |
4,013.5 |
4,013.5 |
-11 (-0.27%)
|
42,618 |
| 22 Mar 2023 |
GBX |
4,003 |
4,037 |
4,000.52 |
4,024.5 |
4,024.5 |
+6 (+0.15%)
|
42,260 |
| 21 Mar 2023 |
GBX |
3,996 |
4,022 |
3,981 |
4,018.5 |
4,018.5 |
+65.5 (+1.66%)
|
47,788 |
