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 |
| 5 Sep 2023 |
GBX |
4,400 |
4,409 |
4,386.52 |
4,395 |
4,395 |
+5 (+0.11%)
|
18,545 |
| 4 Sep 2023 |
GBX |
4,397 |
4,408 |
4,388.48 |
4,390 |
4,390 |
-0.5 (-0.01%)
|
33,663 |
| 1 Sep 2023 |
GBX |
4,378 |
4,399.52 |
4,362.72 |
4,390.5 |
4,390.5 |
+17 (+0.39%)
|
36,321 |
| 31 Aug 2023 |
GBX |
4,372 |
4,386.52 |
4,360.12 |
4,373.5 |
4,373.5 |
+21 (+0.48%)
|
58,169 |
| 30 Aug 2023 |
GBX |
4,360 |
4,380 |
4,344 |
4,352.5 |
4,352.5 |
-6 (-0.14%)
|
59,569 |
| 29 Aug 2023 |
GBX |
4,302 |
4,361.68 |
4,302 |
4,358.5 |
4,358.5 |
+80 (+1.87%)
|
14,672 |
| 25 Aug 2023 |
GBX |
4,284 |
4,284.32 |
4,261.8 |
4,278.5 |
4,278.5 |
-8 (-0.19%)
|
19,527 |
| 24 Aug 2023 |
GBX |
4,337 |
4,341 |
4,286.5 |
4,286.5 |
4,286.5 |
+5 (+0.12%)
|
27,524 |
| 23 Aug 2023 |
GBX |
4,250 |
4,290 |
4,247.96 |
4,281.5 |
4,281.5 |
+41 (+0.97%)
|
18,770 |
| 22 Aug 2023 |
GBX |
4,238 |
4,263 |
4,235.68 |
4,240.5 |
4,240.5 |
+25 (+0.59%)
|
15,195 |
| 21 Aug 2023 |
GBX |
4,239 |
4,244 |
4,215.5 |
4,215.5 |
4,215.5 |
+13 (+0.31%)
|
44,493 |
| 18 Aug 2023 |
GBX |
4,214 |
4,227.6 |
4,187.32 |
4,202.5 |
4,202.5 |
-36 (-0.85%)
|
22,176 |
| 17 Aug 2023 |
GBX |
4,247 |
4,274.16 |
4,238.5 |
4,238.5 |
4,238.5 |
-36 (-0.84%)
|
27,763 |
| 16 Aug 2023 |
GBX |
4,284 |
4,284 |
4,265.48 |
4,274.5 |
4,274.5 |
-11.5 (-0.27%)
|
14,806 |
| 15 Aug 2023 |
GBX |
4,310 |
4,333 |
4,273 |
4,286 |
4,286 |
-31.5 (-0.73%)
|
11,585 |
| 14 Aug 2023 |
GBX |
4,316 |
4,333 |
4,298 |
4,317.5 |
4,317.5 |
+23.5 (+0.55%)
|
14,130 |
| 11 Aug 2023 |
GBX |
4,313 |
4,323.52 |
4,294 |
4,294 |
4,294 |
-46.5 (-1.07%)
|
32,914 |
| 10 Aug 2023 |
GBX |
4,334 |
4,351.52 |
4,310.4 |
4,340.5 |
4,340.5 |
+25 (+0.58%)
|
31,569 |
| 9 Aug 2023 |
GBX |
4,327 |
4,343.36 |
4,314.36 |
4,315.5 |
4,315.5 |
+4 (+0.09%)
|
30,328 |
| 8 Aug 2023 |
GBX |
4,309 |
4,328.32 |
4,299 |
4,311.5 |
4,311.5 |
+13.5 (+0.31%)
|
18,958 |
| 7 Aug 2023 |
GBX |
4,296 |
4,306 |
4,290.8 |
4,298 |
4,298 |
-14 (-0.32%)
|
13,055 |
| 4 Aug 2023 |
GBX |
4,316 |
4,328 |
4,289.32 |
4,312 |
4,312 |
+1.5 (+0.03%)
|
28,918 |
| 3 Aug 2023 |
GBX |
4,302 |
4,330 |
4,301 |
4,310.5 |
4,310.5 |
-25.5 (-0.59%)
|
32,986 |
| 2 Aug 2023 |
GBX |
4,340 |
4,354.32 |
4,312.48 |
4,336 |
4,336 |
-38.5 (-0.88%)
|
22,117 |
| 1 Aug 2023 |
GBX |
4,361 |
4,380 |
4,345 |
4,374.5 |
4,374.5 |
+14 (+0.32%)
|
31,595 |
| 31 Jul 2023 |
GBX |
4,353 |
4,372.32 |
4,350.84 |
4,360.5 |
4,360.5 |
-1.5 (-0.03%)
|
41,765 |
| 28 Jul 2023 |
GBX |
4,357 |
4,368.04 |
4,339.32 |
4,362 |
4,362 |
-2.5 (-0.06%)
|
47,639 |
| 27 Jul 2023 |
GBX |
4,337 |
4,382.52 |
4,323.36 |
4,364.5 |
4,364.5 |
+56 (+1.30%)
|
33,221 |
| 26 Jul 2023 |
GBX |
4,334 |
4,352.28 |
4,305 |
4,308.5 |
4,308.5 |
-28.5 (-0.66%)
|
64,502 |
| 25 Jul 2023 |
GBX |
4,331 |
4,341 |
4,317 |
4,337 |
4,337 |
+10 (+0.23%)
|
59,252 |
