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 Sep 2016 |
GBX |
2,098.5 |
2,098.625 |
2,083.5 |
2,083.5 |
2,083.5 |
-14.5 (-0.69%)
|
1,988 |
5 Sep 2016 |
GBX |
2,100.934 |
2,100.934 |
2,098 |
2,098 |
2,098 |
-2.25 (-0.11%)
|
475 |
2 Sep 2016 |
GBX |
2,100.25 |
2,100.25 |
2,100.25 |
2,100.25 |
2,100.25 |
+20 (+0.96%)
|
0 |
1 Sep 2016 |
GBX |
2,098.254 |
2,098.254 |
2,080.25 |
2,080.25 |
2,080.25 |
-27.5 (-1.30%)
|
300 |
31 Aug 2016 |
GBX |
2,110.894 |
2,110.894 |
2,107.75 |
2,107.75 |
2,107.75 |
-15.5 (-0.73%)
|
94 |
30 Aug 2016 |
GBX |
2,121 |
2,134.65 |
2,121 |
2,123.25 |
2,123.25 |
+1 (+0.05%)
|
189 |
26 Aug 2016 |
GBX |
2,122.25 |
2,122.25 |
2,122.25 |
2,122.25 |
2,122.25 |
+6.5 (+0.31%)
|
0 |
25 Aug 2016 |
GBX |
2,108.743 |
2,115.75 |
2,108.743 |
2,115.75 |
2,115.75 |
+3.25 (+0.15%)
|
948 |
24 Aug 2016 |
GBX |
2,112.5 |
2,112.5 |
2,112.5 |
2,112.5 |
2,112.5 |
-14.5 (-0.68%)
|
0 |
23 Aug 2016 |
GBX |
2,127 |
2,127 |
2,127 |
2,127 |
2,127 |
+7.25 (+0.34%)
|
0 |
22 Aug 2016 |
GBX |
2,136.082 |
2,136.082 |
2,119.75 |
2,119.75 |
2,119.75 |
-12.5 (-0.59%)
|
216 |
19 Aug 2016 |
GBX |
2,132.25 |
2,132.25 |
2,132.25 |
2,132.25 |
2,132.25 |
+8.5 (+0.40%)
|
0 |
18 Aug 2016 |
GBX |
2,123.75 |
2,123.75 |
2,123.75 |
2,123.75 |
2,123.75 |
-8 (-0.38%)
|
0 |
17 Aug 2016 |
GBX |
2,131.75 |
2,131.75 |
2,131.75 |
2,131.75 |
2,131.75 |
-17 (-0.79%)
|
0 |
16 Aug 2016 |
GBX |
2,148.75 |
2,148.75 |
2,148.75 |
2,148.75 |
2,148.75 |
-26.25 (-1.21%)
|
0 |
15 Aug 2016 |
GBX |
2,161.65 |
2,175 |
2,161.65 |
2,175 |
2,175 |
+18.75 (+0.87%)
|
8 |
12 Aug 2016 |
GBX |
2,149.965 |
2,159.068 |
2,149.965 |
2,156.25 |
2,156.25 |
+2.25 (+0.10%)
|
165 |
11 Aug 2016 |
GBX |
2,141.765 |
2,154 |
2,141.765 |
2,154 |
2,154 |
+20 (+0.94%)
|
186 |
10 Aug 2016 |
GBX |
2,134 |
2,134 |
2,134 |
2,134 |
2,134 |
-4.5 (-0.21%)
|
0 |
9 Aug 2016 |
GBX |
2,138.5 |
2,138.5 |
2,138.5 |
2,138.5 |
2,138.5 |
+13.25 (+0.62%)
|
2,585 |
8 Aug 2016 |
GBX |
2,130.282 |
2,130.315 |
2,122.5 |
2,125.25 |
2,125.25 |
+2.75 (+0.13%)
|
3,349 |
5 Aug 2016 |
GBX |
2,102.358 |
2,122.5 |
2,102.358 |
2,122.5 |
2,122.5 |
+22.5 (+1.07%)
|
950 |
4 Aug 2016 |
GBX |
2,100 |
2,100 |
2,100 |
2,100 |
2,100 |
+35.5 (+1.72%)
|
0 |
3 Aug 2016 |
GBX |
2,070.5 |
2,070.5 |
2,062.315 |
2,064.5 |
2,064.5 |
-3.75 (-0.18%)
|
12,556 |
2 Aug 2016 |
GBX |
2,068.25 |
2,068.25 |
2,068.25 |
2,068.25 |
2,068.25 |
-34.25 (-1.63%)
|
0 |
1 Aug 2016 |
GBX |
2,100.42 |
2,105.026 |
2,100.42 |
2,102.5 |
2,102.5 |
+13.25 (+0.63%)
|
269 |
29 Jul 2016 |
GBX |
2,089.25 |
2,089.25 |
2,089.25 |
2,089.25 |
2,089.25 |
-10 (-0.48%)
|
0 |
28 Jul 2016 |
GBX |
2,100.337 |
2,100.337 |
2,099.25 |
2,099.25 |
2,099.25 |
-6 (-0.29%)
|
24 |
27 Jul 2016 |
GBX |
2,108.383 |
2,108.383 |
2,105.25 |
2,105.25 |
2,105.25 |
+3.5 (+0.17%)
|
11,881 |
26 Jul 2016 |
GBX |
2,108.6 |
2,108.6 |
2,101.75 |
2,101.75 |
2,101.75 |
+3.5 (+0.17%)
|
73 |