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 |
15 Aug 2022 |
GBX |
4,137 |
4,145 |
4,116.32 |
4,141.5 |
4,141.5 |
+31.5 (+0.77%)
|
6,947 |
12 Aug 2022 |
GBX |
4,097 |
4,111.65 |
4,087 |
4,110 |
4,110 |
+31 (+0.76%)
|
5,256 |
11 Aug 2022 |
GBX |
4,071 |
4,091 |
4,060.858 |
4,079 |
4,079 |
+32.5 (+0.80%)
|
14,732 |
10 Aug 2022 |
GBX |
4,022 |
4,051.86 |
4,006.65 |
4,046.5 |
4,046.5 |
+26 (+0.65%)
|
40,816 |
9 Aug 2022 |
GBX |
4,032 |
4,055.3 |
4,011 |
4,020.5 |
4,020.5 |
-29 (-0.72%)
|
13,318 |
8 Aug 2022 |
GBX |
4,059 |
4,063 |
4,032.52 |
4,049.5 |
4,049.5 |
+26.5 (+0.66%)
|
4,504 |
5 Aug 2022 |
GBX |
3,959 |
4,054 |
3,959 |
4,023 |
4,023 |
-8 (-0.20%)
|
4,488 |
4 Aug 2022 |
GBX |
4,015 |
4,052.79 |
4,015 |
4,031 |
4,031 |
+14.5 (+0.36%)
|
13,646 |
3 Aug 2022 |
GBX |
3,969 |
4,024 |
3,967.32 |
4,016.5 |
4,016.5 |
+31 (+0.78%)
|
20,113 |
2 Aug 2022 |
GBX |
3,997 |
3,997 |
3,969.72 |
3,985.5 |
3,985.5 |
-16.5 (-0.41%)
|
11,349 |
1 Aug 2022 |
GBX |
3,991 |
4,017.72 |
3,978 |
4,002 |
4,002 |
+6 (+0.15%)
|
7,941 |
29 Jul 2022 |
GBX |
3,997 |
4,027.72 |
3,974.32 |
3,996 |
3,996 |
+30.5 (+0.77%)
|
8,717 |
28 Jul 2022 |
GBX |
3,924 |
3,965.5 |
3,906 |
3,965.5 |
3,965.5 |
+48.5 (+1.24%)
|
34,941 |
27 Jul 2022 |
GBX |
3,912 |
3,920 |
3,898.21 |
3,917 |
3,917 |
+23 (+0.59%)
|
10,177 |
26 Jul 2022 |
GBX |
3,920 |
3,935.858 |
3,894 |
3,894 |
3,894 |
-27.5 (-0.70%)
|
12,798 |
25 Jul 2022 |
GBX |
3,943 |
3,943 |
3,903.284 |
3,921.5 |
3,921.5 |
-20.5 (-0.52%)
|
8,889 |
22 Jul 2022 |
GBX |
3,966 |
3,979.574 |
3,942 |
3,942 |
3,942 |
-3.5 (-0.09%)
|
38,673 |
21 Jul 2022 |
GBX |
3,944.39 |
3,957.51 |
3,943.35 |
3,945.5 |
3,945.5 |
+7 (+0.18%)
|
17,397 |
20 Jul 2022 |
GBX |
3,920 |
3,940.79 |
3,907.79 |
3,938.5 |
3,938.5 |
+50.5 (+1.30%)
|
10,984 |
19 Jul 2022 |
GBX |
3,839 |
3,888 |
3,817.28 |
3,888 |
3,888 |
+22.5 (+0.58%)
|
8,820 |
18 Jul 2022 |
GBX |
3,903 |
3,903.73 |
3,859.79 |
3,865.5 |
3,865.5 |
-1 (-0.03%)
|
9,070 |
15 Jul 2022 |
GBX |
3,818 |
3,866.5 |
3,810.72 |
3,866.5 |
3,866.5 |
+71 (+1.87%)
|
7,050 |
14 Jul 2022 |
GBX |
3,796 |
3,808.65 |
3,785 |
3,795.5 |
3,795.5 |
-12 (-0.32%)
|
8,976 |
13 Jul 2022 |
GBX |
3,836 |
3,841.65 |
3,758.37 |
3,807.5 |
3,807.5 |
-55.5 (-1.44%)
|
6,636 |
12 Jul 2022 |
GBX |
3,855 |
3,878 |
3,839.35 |
3,863 |
3,863 |
-6 (-0.16%)
|
47,682 |
11 Jul 2022 |
GBX |
3,870 |
3,873 |
3,849 |
3,869 |
3,869 |
-2.5 (-0.06%)
|
7,075 |
8 Jul 2022 |
GBX |
3,871 |
3,875 |
3,841 |
3,871.5 |
3,871.5 |
+17 (+0.44%)
|
20,229 |
7 Jul 2022 |
GBX |
3,853 |
3,857 |
3,819.35 |
3,854.5 |
3,854.5 |
+37 (+0.97%)
|
5,150 |
6 Jul 2022 |
GBX |
3,806 |
3,840.65 |
3,793.47 |
3,817.5 |
3,817.5 |
+67 (+1.79%)
|
8,531 |
5 Jul 2022 |
GBX |
3,766 |
3,788.25 |
3,734.35 |
3,750.5 |
3,750.5 |
-4 (-0.11%)
|
4,883 |