iShares MSCI World Momentum Fa
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 May 2024 |
USD |
75.03 |
75.08 |
74.77 |
74.95 |
74.95 |
-0.115 (-0.15%)
|
8,698 |
| 21 May 2024 |
USD |
75.05 |
75.13 |
74.72 |
75.065 |
75.065 |
+0.005 (+0.01%)
|
3,645 |
| 20 May 2024 |
USD |
74.72 |
75.06 |
74.68 |
75.06 |
75.06 |
+0.59 (+0.79%)
|
11,364 |
| 17 May 2024 |
USD |
74.57 |
74.62 |
74.31 |
74.47 |
74.47 |
-0.44 (-0.59%)
|
2,763 |
| 16 May 2024 |
USD |
74.93 |
75.16 |
74.7756 |
74.91 |
74.91 |
+0.33 (+0.44%)
|
6,033 |
| 15 May 2024 |
USD |
73.76 |
74.58 |
73.68 |
74.58 |
74.58 |
+1.3 (+1.77%)
|
34,186 |
| 14 May 2024 |
USD |
73.18 |
73.37 |
72.96 |
73.28 |
73.28 |
+0.19 (+0.26%)
|
4,709 |
| 13 May 2024 |
USD |
73.34 |
73.43 |
72.96 |
73.09 |
73.09 |
-0.26 (-0.35%)
|
7,193 |
| 10 May 2024 |
USD |
73.42 |
73.73 |
73.26 |
73.35 |
73.35 |
+0.01 (+0.01%)
|
7,564 |
| 9 May 2024 |
USD |
72.93 |
73.34 |
72.86 |
73.34 |
73.34 |
+0.24 (+0.33%)
|
3,473 |
| 8 May 2024 |
USD |
72.99 |
73.26 |
72.6605 |
73.1 |
73.1 |
-0.21 (-0.29%)
|
9,800 |
| 7 May 2024 |
USD |
73.24 |
73.44 |
73.05 |
73.31 |
73.31 |
+1.39 (+1.93%)
|
8,271 |
| 3 May 2024 |
USD |
71.16 |
71.92 |
71.1 |
71.92 |
71.92 |
+1.14 (+1.61%)
|
4,381 |
| 2 May 2024 |
USD |
70.95 |
71.14 |
70.41 |
70.78 |
70.78 |
+0.38 (+0.54%)
|
5,096 |
| 1 May 2024 |
USD |
70.82 |
70.82 |
70.23 |
70.4 |
70.4 |
-1.04 (-1.46%)
|
20,114 |
| 30 Apr 2024 |
USD |
71.81 |
72.07 |
71.44 |
71.44 |
71.44 |
-0.04 (-0.06%)
|
14,054 |
| 29 Apr 2024 |
USD |
72.1 |
72.11 |
71.41 |
71.48 |
71.48 |
-0.08 (-0.11%)
|
29,497 |
| 26 Apr 2024 |
USD |
71.32 |
71.72 |
71.05 |
71.56 |
71.56 |
+1.77 (+2.54%)
|
22,815 |
| 25 Apr 2024 |
USD |
69.97 |
70.13 |
69.05 |
69.79 |
69.79 |
-1.42 (-1.99%)
|
34,029 |
| 24 Apr 2024 |
USD |
71.83 |
71.92 |
70.7864 |
71.21 |
71.21 |
-0.01 (-0.01%)
|
33,831 |
| 23 Apr 2024 |
USD |
70.19 |
71.22 |
70.02 |
71.22 |
71.22 |
+1.65 (+2.37%)
|
8,141 |
| 22 Apr 2024 |
USD |
69.85 |
69.99 |
69.36 |
69.57 |
69.57 |
-0.48 (-0.69%)
|
128,254 |
| 19 Apr 2024 |
USD |
70.37 |
70.8 |
69.96 |
70.05 |
70.05 |
-1.5 (-2.10%)
|
10,579 |
| 18 Apr 2024 |
USD |
71.82 |
71.82 |
71.05 |
71.55 |
71.55 |
+0.16 (+0.22%)
|
2,247 |
| 17 Apr 2024 |
USD |
71.72 |
72.2 |
71.39 |
71.39 |
71.39 |
-0.42 (-0.58%)
|
1,839 |
| 16 Apr 2024 |
USD |
71.54 |
71.89 |
71.41 |
71.81 |
71.81 |
-1.32 (-1.81%)
|
13,934 |
| 15 Apr 2024 |
USD |
73.38 |
73.72 |
73.12 |
73.13 |
73.13 |
-0.25 (-0.34%)
|
4,242 |
| 12 Apr 2024 |
USD |
73.85 |
74.18 |
72.93 |
73.38 |
73.38 |
-0.04 (-0.05%)
|
5,902 |
| 11 Apr 2024 |
USD |
73.39 |
73.72 |
72.96 |
73.42 |
73.42 |
+0.32 (+0.44%)
|
2,780 |
| 10 Apr 2024 |
USD |
73.71 |
73.8 |
72.29 |
73.1 |
73.1 |
-0.06 (-0.08%)
|
5,734 |
