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 |
| 4 Mar 2024 |
USD |
64.32 |
64.42 |
64.1955 |
64.1955 |
64.1955 |
+0.215 (+0.34%)
|
38,048 |
| 1 Mar 2024 |
USD |
63.71 |
64.02 |
63.47 |
63.98 |
63.98 |
+0.67 (+1.06%)
|
38,269 |
| 29 Feb 2024 |
USD |
63.39 |
63.64 |
63.23 |
63.31 |
63.31 |
+0.045 (+0.07%)
|
87,662 |
| 28 Feb 2024 |
USD |
63.38 |
63.42 |
63.1 |
63.2654 |
63.2654 |
-0.211 (-0.33%)
|
55,798 |
| 27 Feb 2024 |
USD |
63.54 |
63.55 |
63.29 |
63.476 |
63.476 |
+0.036 (+0.06%)
|
51,779 |
| 26 Feb 2024 |
USD |
63.53 |
63.74 |
63.42 |
63.4395 |
63.4395 |
-0.231 (-0.36%)
|
67,262 |
| 23 Feb 2024 |
USD |
63.63 |
63.94 |
63.5 |
63.67 |
63.67 |
+0.335 (+0.53%)
|
41,502 |
| 22 Feb 2024 |
USD |
62.93 |
63.37 |
62.85 |
63.335 |
63.335 |
+1.283 (+2.07%)
|
68,393 |
| 21 Feb 2024 |
USD |
62.09 |
62.11 |
61.8 |
62.0517 |
62.0517 |
-0.017 (-0.03%)
|
129,074 |
| 20 Feb 2024 |
USD |
62.4 |
62.47 |
61.99 |
62.0685 |
62.0685 |
-0.501 (-0.80%)
|
27,456 |
| 19 Feb 2024 |
USD |
62.48 |
62.61 |
62.47 |
62.57 |
62.57 |
-0.24 (-0.38%)
|
73,186 |
| 16 Feb 2024 |
USD |
62.82 |
63 |
62.42 |
62.81 |
62.81 |
+0.35 (+0.56%)
|
21,654 |
| 15 Feb 2024 |
USD |
62.41 |
62.63 |
62.28 |
62.46 |
62.46 |
+0.307 (+0.49%)
|
91,569 |
| 14 Feb 2024 |
USD |
61.76 |
62.1528 |
61.75 |
62.1528 |
62.1528 |
+0.549 (+0.89%)
|
37,913 |
| 13 Feb 2024 |
USD |
62.55 |
62.55 |
61.45 |
61.6039 |
61.6039 |
-0.77 (-1.24%)
|
51,450 |
| 12 Feb 2024 |
USD |
62.51 |
62.71 |
62.3743 |
62.3743 |
62.3743 |
+0.124 (+0.20%)
|
33,876 |
| 9 Feb 2024 |
USD |
62.07 |
62.34 |
62.0699 |
62.25 |
62.25 |
+0.27 (+0.44%)
|
80,111 |
| 8 Feb 2024 |
USD |
61.99 |
62.08 |
61.85 |
61.98 |
61.98 |
+0.057 (+0.09%)
|
70,877 |
| 7 Feb 2024 |
USD |
61.42 |
62.01 |
61.37 |
61.9226 |
61.9226 |
+0.577 (+0.94%)
|
175,823 |
| 6 Feb 2024 |
USD |
61.48 |
61.52 |
61.21 |
61.3459 |
61.3459 |
+0.151 (+0.25%)
|
140,896 |
| 5 Feb 2024 |
USD |
61.34 |
61.36 |
60.94 |
61.1952 |
61.1952 |
-0.045 (-0.07%)
|
161,985 |
| 2 Feb 2024 |
USD |
61.19 |
61.35 |
60.85 |
61.24 |
61.24 |
+0.79 (+1.31%)
|
36,687 |
| 1 Feb 2024 |
USD |
60.35 |
60.51 |
60.19 |
60.45 |
60.45 |
+0.243 (+0.40%)
|
59,199 |
| 31 Jan 2024 |
USD |
60.74 |
60.87 |
60.2067 |
60.2067 |
60.2067 |
-0.62 (-1.02%)
|
111,288 |
| 30 Jan 2024 |
USD |
60.84 |
61.29 |
60.73 |
60.827 |
60.827 |
+0.086 (+0.14%)
|
73,582 |
| 29 Jan 2024 |
USD |
60.46 |
60.7413 |
60.33 |
60.7413 |
60.7413 |
+0.171 (+0.28%)
|
50,893 |
| 26 Jan 2024 |
USD |
60.09 |
60.57 |
60.07 |
60.57 |
60.57 |
+0.16 (+0.26%)
|
63,856 |
| 25 Jan 2024 |
USD |
60.32 |
60.58 |
60.27 |
60.41 |
60.41 |
+0.231 (+0.38%)
|
102,200 |
| 24 Jan 2024 |
USD |
60.26 |
60.51 |
60.179 |
60.179 |
60.179 |
+0.355 (+0.59%)
|
138,864 |
| 23 Jan 2024 |
USD |
60.17 |
60.2 |
59.74 |
59.824 |
59.824 |
-0.204 (-0.34%)
|
18,254 |
