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 |
9 Nov 2022 |
GBX |
3,938 |
3,981.79 |
3,938 |
3,973 |
3,973 |
+17.5 (+0.44%)
|
9,776 |
8 Nov 2022 |
GBX |
3,924 |
3,962.16 |
3,915.52 |
3,955.5 |
3,955.5 |
+36.5 (+0.93%)
|
37,125 |
7 Nov 2022 |
GBX |
3,933 |
3,934.676 |
3,906.16 |
3,919 |
3,919 |
-2.5 (-0.06%)
|
57,699 |
4 Nov 2022 |
GBX |
3,912 |
3,961 |
3,903 |
3,921.5 |
3,921.5 |
-8.5 (-0.22%)
|
12,804 |
3 Nov 2022 |
GBX |
3,902 |
3,930 |
3,887 |
3,930 |
3,930 |
+6.5 (+0.17%)
|
17,946 |
2 Nov 2022 |
GBX |
3,940 |
3,944 |
3,918.16 |
3,923.5 |
3,923.5 |
-17 (-0.43%)
|
86,550 |
1 Nov 2022 |
GBX |
3,960 |
3,967.02 |
3,888 |
3,940.5 |
3,940.5 |
+0.5 (+0.01%)
|
36,240 |
31 Oct 2022 |
GBX |
3,926 |
3,941 |
3,912 |
3,940 |
3,940 |
+39 (+1.00%)
|
46,327 |
28 Oct 2022 |
GBX |
3,851 |
3,906 |
3,848 |
3,901 |
3,901 |
+21.5 (+0.55%)
|
37,271 |
27 Oct 2022 |
GBX |
3,892 |
3,897 |
3,868.595 |
3,879.5 |
3,879.5 |
-52 (-1.32%)
|
1,842 |
26 Oct 2022 |
GBX |
3,899 |
3,932 |
3,882 |
3,931.5 |
3,931.5 |
+12.5 (+0.32%)
|
90,242 |
25 Oct 2022 |
GBX |
3,920 |
3,925.676 |
3,887.24 |
3,919 |
3,919 |
+7 (+0.18%)
|
16,959 |
24 Oct 2022 |
GBX |
3,861 |
3,920 |
3,848 |
3,912 |
3,912 |
+60.5 (+1.57%)
|
120,161 |
21 Oct 2022 |
GBX |
3,823 |
3,875.48 |
3,820 |
3,851.5 |
3,851.5 |
-5.5 (-0.14%)
|
541,625 |
20 Oct 2022 |
GBX |
3,857 |
3,873 |
3,840.243 |
3,857 |
3,857 |
-2.5 (-0.06%)
|
12,442 |
19 Oct 2022 |
GBX |
3,872 |
3,877.58 |
3,852 |
3,859.5 |
3,859.5 |
+13 (+0.34%)
|
24,649 |
18 Oct 2022 |
GBX |
3,866 |
3,891.79 |
3,846.5 |
3,846.5 |
3,846.5 |
+57 (+1.50%)
|
9,568 |
17 Oct 2022 |
GBX |
3,771 |
3,815 |
3,771 |
3,789.5 |
3,789.5 |
-8 (-0.21%)
|
5,982 |
14 Oct 2022 |
GBX |
3,812 |
3,866.79 |
3,795.79 |
3,797.5 |
3,797.5 |
+34.5 (+0.92%)
|
59,133 |
13 Oct 2022 |
GBX |
3,808 |
3,815.838 |
3,689 |
3,763 |
3,763 |
-72.5 (-1.89%)
|
31,508 |
12 Oct 2022 |
GBX |
3,860 |
3,879.23 |
3,830 |
3,835.5 |
3,835.5 |
-1.5 (-0.04%)
|
12,689 |
11 Oct 2022 |
GBX |
3,841 |
3,848.32 |
3,824.72 |
3,837 |
3,837 |
-32 (-0.83%)
|
8,722 |
10 Oct 2022 |
GBX |
3,864 |
3,897.676 |
3,862.72 |
3,869 |
3,869 |
-22.5 (-0.58%)
|
7,089 |
7 Oct 2022 |
GBX |
3,924 |
3,946.72 |
3,888.16 |
3,891.5 |
3,891.5 |
-79.5 (-2.00%)
|
5,777 |
6 Oct 2022 |
GBX |
3,928 |
3,971 |
3,926.79 |
3,971 |
3,971 |
+51 (+1.30%)
|
11,977 |
5 Oct 2022 |
GBX |
3,898 |
3,920 |
3,861.43 |
3,920 |
3,920 |
+19 (+0.49%)
|
11,883 |
4 Oct 2022 |
GBX |
3,872 |
3,906 |
3,867 |
3,901 |
3,901 |
+80 (+2.09%)
|
5,159 |
3 Oct 2022 |
GBX |
3,766 |
3,821 |
3,766 |
3,821 |
3,821 |
-35 (-0.91%)
|
4,568 |
30 Sep 2022 |
GBX |
3,860 |
3,867.65 |
3,830 |
3,856 |
3,856 |
-17 (-0.44%)
|
14,095 |
29 Sep 2022 |
GBX |
3,967 |
4,000.27 |
3,871 |
3,873 |
3,873 |
-132.5 (-3.31%)
|
7,797 |