iShares MSCI World Quality Fac
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
16 May 2024 |
GBX |
5,252 |
5,252.545 |
5,238 |
5,244 |
5,244 |
+25 (+0.48%)
|
19,734 |
15 May 2024 |
GBX |
5,195 |
5,219 |
5,169 |
5,219 |
5,219 |
+32 (+0.62%)
|
45,381 |
14 May 2024 |
GBX |
5,188 |
5,205.433 |
5,172.24 |
5,187 |
5,187 |
0.0 (0.0%)
|
38,851 |
13 May 2024 |
GBX |
5,208 |
5,213 |
5,180.695 |
5,187 |
5,187 |
-15 (-0.29%)
|
17,127 |
10 May 2024 |
GBX |
5,207 |
5,212 |
5,188.196 |
5,202 |
5,202 |
+18 (+0.35%)
|
17,634 |
9 May 2024 |
GBX |
5,168 |
5,187 |
5,160.243 |
5,184 |
5,184 |
+12.5 (+0.24%)
|
15,976 |
8 May 2024 |
GBX |
5,175 |
5,184 |
5,162.16 |
5,171.5 |
5,171.5 |
+10.5 (+0.20%)
|
25,605 |
7 May 2024 |
GBX |
5,139 |
5,161 |
5,133.2 |
5,161 |
5,161 |
+101 (+2.00%)
|
30,529 |
3 May 2024 |
GBX |
5,016 |
5,068 |
5,016 |
5,060 |
5,060 |
+46 (+0.92%)
|
41,030 |
2 May 2024 |
GBX |
5,020 |
5,037.651 |
5,006.24 |
5,014 |
5,014 |
+8 (+0.16%)
|
42,771 |
1 May 2024 |
GBX |
5,006 |
5,024.006 |
4,985.233 |
5,006 |
5,006 |
-35 (-0.69%)
|
53,544 |
30 Apr 2024 |
GBX |
5,055 |
5,076 |
5,037 |
5,041 |
5,041 |
-5.5 (-0.11%)
|
20,898 |
29 Apr 2024 |
GBX |
5,082 |
5,092 |
5,046.5 |
5,046.5 |
5,046.5 |
-45.5 (-0.89%)
|
23,938 |
26 Apr 2024 |
GBX |
5,054 |
5,100 |
5,033 |
5,092 |
5,092 |
+110 (+2.21%)
|
15,143 |
25 Apr 2024 |
GBX |
5,020 |
5,020 |
4,967 |
4,982 |
4,982 |
-79.5 (-1.57%)
|
24,741 |
24 Apr 2024 |
GBX |
5,093 |
5,096 |
5,054.405 |
5,061.5 |
5,061.5 |
-3.5 (-0.07%)
|
20,474 |
23 Apr 2024 |
GBX |
5,054 |
5,069 |
5,040 |
5,065 |
5,065 |
+38 (+0.76%)
|
9,637 |
22 Apr 2024 |
GBX |
5,013 |
5,048 |
5,008.243 |
5,027 |
5,027 |
+20.5 (+0.41%)
|
28,214 |
19 Apr 2024 |
GBX |
4,996 |
5,020 |
4,986.486 |
5,006.5 |
5,006.5 |
-37.5 (-0.74%)
|
31,545 |
18 Apr 2024 |
GBX |
5,039 |
5,050.757 |
5,018 |
5,044 |
5,044 |
+0.5 (+0.01%)
|
23,611 |
17 Apr 2024 |
GBX |
5,068 |
5,083 |
5,033.36 |
5,043.5 |
5,043.5 |
-24.5 (-0.48%)
|
32,977 |
16 Apr 2024 |
GBX |
5,059 |
5,072 |
5,049 |
5,068 |
5,068 |
-69 (-1.34%)
|
46,303 |
15 Apr 2024 |
GBX |
5,153 |
5,172 |
5,131 |
5,137 |
5,137 |
-12.5 (-0.24%)
|
21,984 |
12 Apr 2024 |
GBX |
5,166 |
5,174 |
5,140.56 |
5,149.5 |
5,149.5 |
+21 (+0.41%)
|
26,657 |
11 Apr 2024 |
GBX |
5,109 |
5,128.5 |
5,095 |
5,128.5 |
5,128.5 |
+13.5 (+0.26%)
|
47,357 |
10 Apr 2024 |
GBX |
5,114 |
5,121.32 |
5,061.04 |
5,115 |
5,115 |
+37 (+0.73%)
|
36,032 |
9 Apr 2024 |
GBX |
5,130 |
5,132 |
5,061.757 |
5,078 |
5,078 |
-45 (-0.88%)
|
30,768 |
8 Apr 2024 |
GBX |
5,104 |
5,137 |
5,104 |
5,123 |
5,123 |
+1.5 (+0.03%)
|
40,340 |
5 Apr 2024 |
GBX |
5,087 |
5,121.5 |
5,023.12 |
5,121.5 |
5,121.5 |
-26 (-0.51%)
|
30,117 |
4 Apr 2024 |
GBX |
5,145 |
5,161 |
5,130 |
5,147.5 |
5,147.5 |
-5.5 (-0.11%)
|
54,089 |