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 |
| 17 May 2024 |
USD |
66.18 |
66.23 |
66.02 |
66.1 |
66.1 |
-0.4 (-0.60%)
|
24,460 |
| 16 May 2024 |
USD |
66.45 |
66.54 |
66.34 |
66.5 |
66.5 |
+0.285 (+0.43%)
|
12,247 |
| 15 May 2024 |
USD |
65.47 |
66.2152 |
65.35 |
66.2152 |
66.2152 |
+0.888 (+1.36%)
|
27,680 |
| 14 May 2024 |
USD |
65.12 |
65.3273 |
65 |
65.3273 |
65.3273 |
+0.241 (+0.37%)
|
127,257 |
| 13 May 2024 |
USD |
65.2 |
65.32 |
65.0864 |
65.0864 |
65.0864 |
-0.024 (-0.04%)
|
21,707 |
| 10 May 2024 |
USD |
65.1 |
65.34 |
65.05 |
65.11 |
65.11 |
+0.24 (+0.37%)
|
24,128 |
| 9 May 2024 |
USD |
64.54 |
64.93 |
64.43 |
64.87 |
64.87 |
+0.278 (+0.43%)
|
46,172 |
| 8 May 2024 |
USD |
64.67 |
64.72 |
64.4 |
64.5918 |
64.5918 |
-0.074 (-0.11%)
|
48,770 |
| 7 May 2024 |
USD |
64.34 |
64.76 |
64.29 |
64.6656 |
64.6656 |
+1.116 (+1.76%)
|
119,625 |
| 3 May 2024 |
USD |
63.1 |
63.8873 |
62.96 |
63.55 |
63.55 |
+0.88 (+1.40%)
|
38,124 |
| 2 May 2024 |
USD |
62.95 |
63.03 |
62.51 |
62.67 |
62.67 |
+0.125 (+0.20%)
|
149,512 |
| 1 May 2024 |
USD |
62.64 |
62.73 |
62.26 |
62.5447 |
62.5447 |
-0.234 (-0.37%)
|
78,345 |
| 30 Apr 2024 |
USD |
63.45 |
63.63 |
62.779 |
62.779 |
62.779 |
-0.658 (-1.04%)
|
82,296 |
| 29 Apr 2024 |
USD |
63.67 |
63.78 |
63.31 |
63.4369 |
63.4369 |
+0.012 (+0.02%)
|
119,085 |
| 26 Apr 2024 |
USD |
63.09 |
63.5 |
63.03 |
63.425 |
63.425 |
+1.18 (+1.90%)
|
22,415 |
| 25 Apr 2024 |
USD |
62.75 |
62.75 |
61.87 |
62.245 |
62.245 |
-0.707 (-1.12%)
|
80,626 |
| 24 Apr 2024 |
USD |
63.39 |
63.42 |
62.89 |
62.9517 |
62.9517 |
-0.091 (-0.15%)
|
198,909 |
| 23 Apr 2024 |
USD |
62.28 |
63.0432 |
62.28 |
63.0432 |
63.0432 |
+0.809 (+1.30%)
|
102,398 |
| 22 Apr 2024 |
USD |
62.12 |
62.2341 |
61.85 |
62.2341 |
62.2341 |
+0.114 (+0.18%)
|
54,057 |
| 19 Apr 2024 |
USD |
62.16 |
62.51 |
62.06 |
62.12 |
62.12 |
-0.73 (-1.16%)
|
39,851 |
| 18 Apr 2024 |
USD |
63.08 |
63.08 |
62.41 |
62.85 |
62.85 |
+0.306 (+0.49%)
|
122,508 |
| 17 Apr 2024 |
USD |
62.81 |
63.35 |
62.5439 |
62.5439 |
62.5439 |
-0.437 (-0.69%)
|
106,523 |
| 16 Apr 2024 |
USD |
62.97 |
63.19 |
62.8 |
62.9811 |
62.9811 |
-0.263 (-0.42%)
|
36,063 |
| 15 Apr 2024 |
USD |
64.15 |
64.44 |
63.2443 |
63.2443 |
63.2443 |
-0.876 (-1.37%)
|
13,308 |
| 12 Apr 2024 |
USD |
64.64 |
64.73 |
63.97 |
64.12 |
64.12 |
-0.05 (-0.08%)
|
34,968 |
| 11 Apr 2024 |
USD |
64.23 |
64.41 |
63.88 |
64.17 |
64.17 |
+0.027 (+0.04%)
|
23,717 |
| 10 Apr 2024 |
USD |
64.9 |
64.9 |
63.81 |
64.1429 |
64.1429 |
-0.506 (-0.78%)
|
357,390 |
| 9 Apr 2024 |
USD |
64.84 |
65.01 |
64.14 |
64.6487 |
64.6487 |
-0.035 (-0.05%)
|
25,658 |
| 8 Apr 2024 |
USD |
64.59 |
64.92 |
64.54 |
64.6835 |
64.6835 |
+0.043 (+0.07%)
|
19,819 |
| 5 Apr 2024 |
USD |
64.21 |
64.64 |
64.14 |
64.64 |
64.64 |
-0.59 (-0.90%)
|
20,360 |
