iShares MSCI World Value Facto
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Jul 2024 |
USD |
43.28 |
43.64 |
43.25 |
43.64 |
43.64 |
+0.21 (+0.48%)
|
32,622 |
| 25 Jul 2024 |
USD |
43.25 |
43.43 |
43 |
43.43 |
43.43 |
-0.12 (-0.28%)
|
200,540 |
| 24 Jul 2024 |
USD |
43.58 |
43.78 |
43.48 |
43.55 |
43.55 |
-0.28 (-0.64%)
|
43,469 |
| 23 Jul 2024 |
USD |
44 |
44.16 |
43.76 |
43.83 |
43.83 |
-0.14 (-0.32%)
|
91,452 |
| 22 Jul 2024 |
USD |
43.91 |
44.1 |
43.84 |
43.97 |
43.97 |
+0.18 (+0.41%)
|
86,235 |
| 19 Jul 2024 |
USD |
44.18 |
44.2 |
43.79 |
43.79 |
43.79 |
-0.78 (-1.75%)
|
143,820 |
| 18 Jul 2024 |
USD |
44.82 |
44.83 |
44.49 |
44.57 |
44.57 |
-0.02 (-0.04%)
|
212,293 |
| 17 Jul 2024 |
USD |
44.26 |
44.63 |
44.21 |
44.59 |
44.59 |
+0.43 (+0.97%)
|
149,753 |
| 16 Jul 2024 |
USD |
43.95 |
44.22 |
43.88 |
44.16 |
44.16 |
+0.11 (+0.25%)
|
131,589 |
| 15 Jul 2024 |
USD |
44.09 |
44.13 |
43.92 |
44.05 |
44.05 |
-0.04 (-0.09%)
|
26,407 |
| 12 Jul 2024 |
USD |
43.7 |
44.11 |
43.7 |
44.09 |
44.09 |
+0.4 (+0.92%)
|
185,449 |
| 11 Jul 2024 |
USD |
43.47 |
43.8043 |
43.4 |
43.69 |
43.69 |
+0.34 (+0.78%)
|
30,949 |
| 10 Jul 2024 |
USD |
43.08 |
43.35 |
43.02 |
43.35 |
43.35 |
+0.42 (+0.98%)
|
48,181 |
| 9 Jul 2024 |
USD |
43.18 |
43.21 |
42.88 |
42.93 |
42.93 |
-0.16 (-0.37%)
|
58,901 |
| 8 Jul 2024 |
USD |
42.94 |
43.32 |
42.87 |
43.09 |
43.09 |
+0.09 (+0.21%)
|
37,368 |
| 5 Jul 2024 |
USD |
43.11 |
43.22 |
42.86 |
43 |
43 |
-0.19 (-0.44%)
|
19,390 |
| 4 Jul 2024 |
USD |
43.02 |
43.22 |
43.02 |
43.19 |
43.19 |
+0.285 (+0.66%)
|
17,855 |
| 3 Jul 2024 |
USD |
42.76 |
42.99 |
42.7412 |
42.905 |
42.905 |
+0.405 (+0.95%)
|
29,689 |
| 2 Jul 2024 |
USD |
42.48 |
42.56 |
42.33 |
42.5 |
42.5 |
+0.02 (+0.05%)
|
36,097 |
| 1 Jul 2024 |
USD |
42.7 |
42.82 |
42.48 |
42.48 |
42.48 |
+0.065 (+0.15%)
|
53,438 |
| 28 Jun 2024 |
USD |
42.26 |
42.51 |
42.22 |
42.415 |
42.415 |
+0.345 (+0.82%)
|
64,123 |
| 27 Jun 2024 |
USD |
42.18 |
42.23 |
42.07 |
42.07 |
42.07 |
-0.06 (-0.14%)
|
43,831 |
| 26 Jun 2024 |
USD |
42.52 |
42.55 |
42.08 |
42.13 |
42.13 |
-0.33 (-0.78%)
|
29,122 |
| 25 Jun 2024 |
USD |
42.66 |
42.71 |
42.3933 |
42.46 |
42.46 |
-0.09 (-0.21%)
|
68,335 |
| 24 Jun 2024 |
USD |
42.19 |
42.63 |
42.15 |
42.55 |
42.55 |
+0.53 (+1.26%)
|
112,844 |
| 21 Jun 2024 |
USD |
42.24 |
42.28 |
41.94 |
42.02 |
42.02 |
-0.3 (-0.71%)
|
10,276 |
| 20 Jun 2024 |
USD |
42.17 |
42.32 |
42.16 |
42.32 |
42.32 |
+0.17 (+0.40%)
|
151,660 |
| 19 Jun 2024 |
USD |
42.26 |
42.35 |
42.12 |
42.15 |
42.15 |
-0.08 (-0.19%)
|
60,369 |
| 18 Jun 2024 |
USD |
42.19 |
42.32 |
42.03 |
42.23 |
42.23 |
+0.32 (+0.76%)
|
121,335 |
| 17 Jun 2024 |
USD |
41.86 |
42 |
41.71 |
41.91 |
41.91 |
-0.02 (-0.05%)
|
44,774 |
