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 |
| 21 Dec 2022 |
GBX |
3,871 |
3,943 |
3,869 |
3,943 |
3,943 |
+88 (+2.28%)
|
520,257 |
| 20 Dec 2022 |
GBX |
3,854 |
3,859.82 |
3,835.73 |
3,855 |
3,855 |
-12 (-0.31%)
|
20,565 |
| 19 Dec 2022 |
GBX |
3,888 |
3,893 |
3,867 |
3,867 |
3,867 |
-14 (-0.36%)
|
24,589 |
| 16 Dec 2022 |
GBX |
3,893 |
3,910.73 |
3,870.32 |
3,881 |
3,881 |
-24 (-0.61%)
|
28,037 |
| 15 Dec 2022 |
GBX |
3,930 |
3,940.82 |
3,905 |
3,905 |
3,905 |
-80 (-2.01%)
|
7,405 |
| 14 Dec 2022 |
GBX |
3,967 |
3,986.64 |
3,956.82 |
3,985 |
3,985 |
-3 (-0.08%)
|
8,539 |
| 13 Dec 2022 |
GBX |
3,952 |
4,023.65 |
3,952 |
3,988 |
3,988 |
+59.5 (+1.51%)
|
25,284 |
| 12 Dec 2022 |
GBX |
3,918 |
3,932.302 |
3,908 |
3,928.5 |
3,928.5 |
-7 (-0.18%)
|
7,406 |
| 9 Dec 2022 |
GBX |
3,954 |
3,959.79 |
3,928.32 |
3,935.5 |
3,935.5 |
-16 (-0.40%)
|
8,175 |
| 8 Dec 2022 |
GBX |
3,947 |
3,952.787 |
3,938.84 |
3,951.5 |
3,951.5 |
+16.5 (+0.42%)
|
17,029 |
| 7 Dec 2022 |
GBX |
3,941 |
3,958.65 |
3,919 |
3,935 |
3,935 |
-7 (-0.18%)
|
14,522 |
| 6 Dec 2022 |
GBX |
3,992 |
4,004 |
3,939 |
3,942 |
3,942 |
-70 (-1.74%)
|
11,201 |
| 5 Dec 2022 |
GBX |
4,014 |
4,019 |
4,003.24 |
4,012 |
4,012 |
-2 (-0.05%)
|
9,313 |
| 2 Dec 2022 |
GBX |
4,032 |
4,032 |
3,992.24 |
4,014 |
4,014 |
-16 (-0.40%)
|
24,838 |
| 1 Dec 2022 |
GBX |
4,081 |
4,085.268 |
4,009.24 |
4,030 |
4,030 |
+3.5 (+0.09%)
|
46,703 |
| 30 Nov 2022 |
GBX |
4,017 |
4,026.5 |
4,003.24 |
4,026.5 |
4,026.5 |
+40 (+1.00%)
|
15,830 |
| 29 Nov 2022 |
GBX |
4,007 |
4,014.79 |
3,986.5 |
3,986.5 |
3,986.5 |
-20.5 (-0.51%)
|
54,792 |
| 28 Nov 2022 |
GBX |
3,994 |
4,012.79 |
3,988.24 |
4,007 |
4,007 |
-7.5 (-0.19%)
|
8,889 |
| 25 Nov 2022 |
GBX |
4,020 |
4,027.44 |
4,013.86 |
4,014.5 |
4,014.5 |
-0.5 (-0.01%)
|
4,533 |
| 24 Nov 2022 |
GBX |
4,025 |
4,033.79 |
4,010 |
4,015 |
4,015 |
-3 (-0.07%)
|
9,247 |
| 23 Nov 2022 |
GBX |
4,053 |
4,054 |
4,018 |
4,018 |
4,018 |
-13 (-0.32%)
|
15,532 |
| 22 Nov 2022 |
GBX |
4,007 |
4,031 |
3,996.44 |
4,031 |
4,031 |
+13.5 (+0.34%)
|
6,892 |
| 21 Nov 2022 |
GBX |
4,011 |
4,023.79 |
4,007.16 |
4,017.5 |
4,017.5 |
+13 (+0.32%)
|
18,282 |
| 18 Nov 2022 |
GBX |
4,003 |
4,030 |
3,994 |
4,004.5 |
4,004.5 |
+0.5 (+0.01%)
|
24,233 |
| 17 Nov 2022 |
GBX |
4,004 |
4,009.86 |
3,987.24 |
4,004 |
4,004 |
-10 (-0.25%)
|
8,689 |
| 16 Nov 2022 |
GBX |
4,062 |
4,065.79 |
4,008 |
4,014 |
4,014 |
-44 (-1.08%)
|
12,155 |
| 15 Nov 2022 |
GBX |
4,060 |
4,064.2 |
4,041.32 |
4,058 |
4,058 |
-23 (-0.56%)
|
6,358 |
| 14 Nov 2022 |
GBX |
4,056 |
4,091.79 |
4,046.16 |
4,081 |
4,081 |
+40.5 (+1.00%)
|
25,361 |
| 11 Nov 2022 |
GBX |
4,060 |
4,072.18 |
4,040.5 |
4,040.5 |
4,040.5 |
+23 (+0.57%)
|
21,760 |
| 10 Nov 2022 |
GBX |
3,938 |
4,017.5 |
3,930.79 |
4,017.5 |
4,017.5 |
+44.5 (+1.12%)
|
8,058 |
