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 Dec 2023 |
USD |
56.7 |
56.86 |
56.51 |
56.51 |
56.51 |
+0.014 (+0.02%)
|
78,396 |
| 5 Dec 2023 |
USD |
56.29 |
56.58 |
56.26 |
56.4961 |
56.4961 |
-0.039 (-0.07%)
|
77,774 |
| 4 Dec 2023 |
USD |
56.67 |
56.78 |
56.3 |
56.535 |
56.535 |
-0.245 (-0.43%)
|
14,714 |
| 1 Dec 2023 |
USD |
56.67 |
56.78 |
56.41 |
56.78 |
56.78 |
+0.53 (+0.94%)
|
30,047 |
| 30 Nov 2023 |
USD |
56.38 |
56.55 |
56.22 |
56.25 |
56.25 |
-0.13 (-0.23%)
|
147,207 |
| 29 Nov 2023 |
USD |
56.39 |
56.7 |
56.33 |
56.38 |
56.38 |
+0.024 (+0.04%)
|
175,423 |
| 28 Nov 2023 |
USD |
56.37 |
56.5142 |
56.25 |
56.3564 |
56.3564 |
-0.061 (-0.11%)
|
426,420 |
| 27 Nov 2023 |
USD |
56.6 |
56.61 |
56.4175 |
56.4175 |
56.4175 |
-0.203 (-0.36%)
|
303,159 |
| 24 Nov 2023 |
USD |
56.65 |
56.65 |
56.55 |
56.62 |
56.62 |
+0.015 (+0.03%)
|
38,826 |
| 23 Nov 2023 |
USD |
56.58 |
56.63 |
56.49 |
56.605 |
56.605 |
+0.155 (+0.27%)
|
13,618 |
| 22 Nov 2023 |
USD |
56.31 |
56.64 |
56.24 |
56.45 |
56.45 |
+0.115 (+0.20%)
|
40,084 |
| 21 Nov 2023 |
USD |
56.49 |
56.51 |
56.2514 |
56.3353 |
56.3353 |
-0.047 (-0.08%)
|
275,551 |
| 20 Nov 2023 |
USD |
55.84 |
56.3824 |
55.84 |
56.3824 |
56.3824 |
+0.512 (+0.92%)
|
29,581 |
| 17 Nov 2023 |
USD |
55.76 |
56.08 |
55.76 |
55.87 |
55.87 |
+0.3 (+0.54%)
|
43,327 |
| 16 Nov 2023 |
USD |
55.77 |
55.9 |
55.57 |
55.57 |
55.57 |
-0.41 (-0.73%)
|
29,518 |
| 15 Nov 2023 |
USD |
55.94 |
56.17 |
55.86 |
55.98 |
55.98 |
+0.276 (+0.49%)
|
25,072 |
| 14 Nov 2023 |
USD |
54.77 |
55.91 |
54.77 |
55.7045 |
55.7045 |
+1.016 (+1.86%)
|
145,183 |
| 13 Nov 2023 |
USD |
54.73 |
54.78 |
54.5 |
54.6881 |
54.6881 |
+0.398 (+0.73%)
|
475,084 |
| 10 Nov 2023 |
USD |
54.3 |
54.3 |
53.97 |
54.29 |
54.29 |
-0.32 (-0.59%)
|
30,418 |
| 9 Nov 2023 |
USD |
54.49 |
54.69 |
54.35 |
54.61 |
54.61 |
+0.305 (+0.56%)
|
16,816 |
| 8 Nov 2023 |
USD |
54.14 |
54.44 |
54.05 |
54.305 |
54.305 |
+0.118 (+0.22%)
|
21,756 |
| 7 Nov 2023 |
USD |
53.9 |
54.26 |
53.86 |
54.1865 |
54.1865 |
+0.043 (+0.08%)
|
375,995 |
| 6 Nov 2023 |
USD |
54.34 |
54.34 |
54.05 |
54.1438 |
54.1438 |
-0.006 (-0.01%)
|
18,070 |
| 3 Nov 2023 |
USD |
53.4 |
54.15 |
53.4 |
54.15 |
54.15 |
+0.75 (+1.40%)
|
19,634 |
| 2 Nov 2023 |
USD |
52.73 |
53.51 |
52.68 |
53.4 |
53.4 |
+1.26 (+2.42%)
|
35,981 |
| 1 Nov 2023 |
USD |
51.94 |
52.3362 |
51.71 |
52.14 |
52.14 |
+0.286 (+0.55%)
|
42,547 |
| 31 Oct 2023 |
USD |
51.68 |
52 |
51.5395 |
51.8539 |
51.8539 |
+0.135 (+0.26%)
|
83,131 |
| 30 Oct 2023 |
USD |
51.4 |
51.73 |
51.39 |
51.7189 |
51.7189 |
+0.359 (+0.70%)
|
8,481 |
| 27 Oct 2023 |
USD |
51.32 |
51.58 |
51.2385 |
51.36 |
51.36 |
-0.11 (-0.21%)
|
68,449 |
| 26 Oct 2023 |
USD |
51.77 |
51.81 |
51.47 |
51.47 |
51.47 |
-0.9 (-1.72%)
|
29,248 |
