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 |
6 Feb 2023 |
GBX |
4,187 |
4,209.72 |
4,174 |
4,201.5 |
4,201.5 |
-34.5 (-0.81%)
|
13,665 |
3 Feb 2023 |
GBX |
4,165 |
4,236 |
4,161.24 |
4,236 |
4,236 |
+60.5 (+1.45%)
|
8,783 |
2 Feb 2023 |
GBX |
4,120 |
4,175.5 |
4,107.2 |
4,175.5 |
4,175.5 |
+124.5 (+3.07%)
|
13,642 |
1 Feb 2023 |
GBX |
4,052 |
4,060.68 |
4,036.84 |
4,051 |
4,051 |
+11.5 (+0.28%)
|
67,033 |
31 Jan 2023 |
GBX |
3,998 |
4,039.5 |
3,969 |
4,039.5 |
4,039.5 |
+17 (+0.42%)
|
8,536 |
30 Jan 2023 |
GBX |
4,013 |
4,033.84 |
4,001.76 |
4,022.5 |
4,022.5 |
-15.5 (-0.38%)
|
34,510 |
27 Jan 2023 |
GBX |
4,033 |
4,051.76 |
4,015.2 |
4,038 |
4,038 |
+23.5 (+0.59%)
|
17,656 |
26 Jan 2023 |
GBX |
4,031 |
4,031 |
4,010.16 |
4,014.5 |
4,014.5 |
+22.5 (+0.56%)
|
14,242 |
25 Jan 2023 |
GBX |
4,010 |
4,030.48 |
3,972.16 |
3,992 |
3,992 |
-39.5 (-0.98%)
|
32,051 |
24 Jan 2023 |
GBX |
4,030 |
4,052 |
4,009.84 |
4,031.5 |
4,031.5 |
+12 (+0.30%)
|
33,820 |
23 Jan 2023 |
GBX |
3,990 |
4,021.24 |
3,966 |
4,019.5 |
4,019.5 |
+73.5 (+1.86%)
|
4,227 |
20 Jan 2023 |
GBX |
3,919 |
3,946 |
3,919 |
3,946 |
3,946 |
+34 (+0.87%)
|
10,651 |
19 Jan 2023 |
GBX |
3,929 |
3,959.28 |
3,912 |
3,912 |
3,912 |
-69.5 (-1.75%)
|
5,769 |
18 Jan 2023 |
GBX |
4,010 |
4,011.64 |
3,981.5 |
3,981.5 |
3,981.5 |
-42 (-1.04%)
|
32,837 |
17 Jan 2023 |
GBX |
4,032 |
4,041.82 |
4,023.5 |
4,023.5 |
4,023.5 |
-24.5 (-0.61%)
|
7,616 |
16 Jan 2023 |
GBX |
4,041 |
4,050.82 |
4,029.82 |
4,048 |
4,048 |
+20.5 (+0.51%)
|
17,294 |
13 Jan 2023 |
GBX |
4,050 |
4,050 |
4,015.16 |
4,027.5 |
4,027.5 |
-4.5 (-0.11%)
|
18,578 |
12 Jan 2023 |
GBX |
4,029 |
4,041.24 |
4,011.16 |
4,032 |
4,032 |
+21.5 (+0.54%)
|
16,462 |
11 Jan 2023 |
GBX |
3,994 |
4,010.73 |
3,982.55 |
4,010.5 |
4,010.5 |
+55.5 (+1.40%)
|
13,277 |
10 Jan 2023 |
GBX |
3,959 |
3,971.73 |
3,947.16 |
3,955 |
3,955 |
-44.5 (-1.11%)
|
7,032 |
9 Jan 2023 |
GBX |
3,967 |
3,999.5 |
3,963.56 |
3,999.5 |
3,999.5 |
+28 (+0.71%)
|
13,439 |
6 Jan 2023 |
GBX |
3,963 |
3,983.55 |
3,953.82 |
3,971.5 |
3,971.5 |
+26.5 (+0.67%)
|
10,267 |
5 Jan 2023 |
GBX |
3,949 |
3,958.73 |
3,934.2 |
3,945 |
3,945 |
+4.5 (+0.11%)
|
8,750 |
4 Jan 2023 |
GBX |
3,920 |
3,940.5 |
3,917.24 |
3,940.5 |
3,940.5 |
+19.5 (+0.50%)
|
5,964 |
3 Jan 2023 |
GBX |
3,994 |
3,998.82 |
3,913 |
3,921 |
3,921 |
+7.5 (+0.19%)
|
10,453 |
30 Dec 2022 |
GBX |
3,924 |
3,924 |
3,910.64 |
3,913.5 |
3,913.5 |
-12 (-0.31%)
|
2,545 |
29 Dec 2022 |
GBX |
3,900 |
3,934 |
3,879.82 |
3,925.5 |
3,925.5 |
+27.5 (+0.71%)
|
3,700 |
28 Dec 2022 |
GBX |
3,916 |
3,926 |
3,898 |
3,898 |
3,898 |
-5.5 (-0.14%)
|
15,423 |
23 Dec 2022 |
GBX |
3,899 |
3,909.73 |
3,896 |
3,903.5 |
3,903.5 |
+8.5 (+0.22%)
|
30,271 |
22 Dec 2022 |
GBX |
3,947 |
3,955 |
3,895 |
3,895 |
3,895 |
-48 (-1.22%)
|
6,338 |