iShares MSCI World Value Facto
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
High |
Low |
Open |
Close |
A.Close |
Day Change |
Volume |
| 29 Mar 2023 |
USD |
35.4 |
35.15 |
35.15 |
35.315 |
35.315 |
+0.255 (+0.73%)
|
71,507 |
| 28 Mar 2023 |
USD |
35.17 |
34.941 |
35.15 |
35.06 |
35.06 |
+0.24 (+0.69%)
|
17,959 |
| 27 Mar 2023 |
USD |
34.99 |
34.68 |
34.99 |
34.82 |
34.82 |
+0.455 (+1.32%)
|
68,320 |
| 24 Mar 2023 |
USD |
34.78 |
34.12 |
34.75 |
34.365 |
34.365 |
-0.655 (-1.87%)
|
2,166,341 |
| 23 Mar 2023 |
USD |
35.14 |
34.78 |
35.08 |
35.02 |
35.02 |
+0.03 (+0.09%)
|
40,764 |
| 22 Mar 2023 |
USD |
35.19 |
34.98 |
34.99 |
34.99 |
34.99 |
+0.02 (+0.06%)
|
23,297 |
| 21 Mar 2023 |
USD |
35.14 |
34.75 |
34.77 |
34.97 |
34.97 |
+0.43 (+1.24%)
|
42,355 |
| 20 Mar 2023 |
USD |
34.66 |
33.7 |
33.92 |
34.54 |
34.54 |
+0.345 (+1.01%)
|
156,486 |
| 17 Mar 2023 |
USD |
34.81 |
34.036 |
34.74 |
34.195 |
34.195 |
-0.215 (-0.62%)
|
45,279 |
| 16 Mar 2023 |
USD |
34.55 |
33.94 |
34.49 |
34.41 |
34.41 |
+0.51 (+1.50%)
|
475,550 |
| 15 Mar 2023 |
USD |
35.25 |
33.89 |
35.1 |
33.9 |
33.9 |
-1.22 (-3.47%)
|
1,596,239 |
| 14 Mar 2023 |
USD |
35.2 |
34.37 |
34.8 |
35.12 |
35.12 |
+0.275 (+0.79%)
|
76,548 |
| 13 Mar 2023 |
USD |
35.82 |
34.71 |
35.75 |
34.845 |
34.845 |
-0.905 (-2.53%)
|
170,648 |
| 10 Mar 2023 |
USD |
35.75 |
35.36 |
35.56 |
35.75 |
35.75 |
-0.46 (-1.27%)
|
128,989 |
| 9 Mar 2023 |
USD |
36.33 |
36.11 |
36.23 |
36.21 |
36.21 |
+0.06 (+0.17%)
|
71,700 |
| 8 Mar 2023 |
USD |
36.31 |
36.02 |
36.02 |
36.15 |
36.15 |
+0.03 (+0.08%)
|
141,325 |
| 7 Mar 2023 |
USD |
36.69 |
36.12 |
36.67 |
36.12 |
36.12 |
-0.56 (-1.53%)
|
714,481 |
| 6 Mar 2023 |
USD |
36.72 |
36.49 |
36.63 |
36.68 |
36.68 |
+0.28 (+0.77%)
|
128,650 |
| 3 Mar 2023 |
USD |
36.4 |
36.1 |
36.1 |
36.4 |
36.4 |
+0.56 (+1.56%)
|
60,777 |
| 2 Mar 2023 |
USD |
35.87 |
35.69 |
35.73 |
35.84 |
35.84 |
-0.11 (-0.31%)
|
90,543 |
| 1 Mar 2023 |
USD |
36.15 |
35.87 |
36.09 |
35.95 |
35.95 |
+0.03 (+0.08%)
|
68,343 |
| 28 Feb 2023 |
USD |
36.06 |
35.74 |
35.78 |
35.92 |
35.92 |
-0.02 (-0.06%)
|
37,777 |
| 27 Feb 2023 |
USD |
36.16 |
35.8 |
35.8 |
35.94 |
35.94 |
+0.27 (+0.76%)
|
337,094 |
| 24 Feb 2023 |
USD |
36.27 |
35.6 |
36.27 |
35.67 |
35.67 |
-0.33 (-0.92%)
|
177,559 |
| 23 Feb 2023 |
USD |
36.24 |
35.98 |
36.15 |
36 |
36 |
-0.03 (-0.08%)
|
116,086 |
| 22 Feb 2023 |
USD |
36.2 |
36.01 |
36.2 |
36.03 |
36.03 |
-0.34 (-0.93%)
|
178,776 |
| 21 Feb 2023 |
USD |
36.59 |
36.36 |
36.54 |
36.37 |
36.37 |
-0.255 (-0.70%)
|
35,395 |
| 20 Feb 2023 |
USD |
36.82 |
36.59 |
36.72 |
36.625 |
36.625 |
+0.155 (+0.43%)
|
13,897 |
| 17 Feb 2023 |
USD |
36.65 |
36.31 |
36.44 |
36.47 |
36.47 |
-0.23 (-0.63%)
|
43,748 |
| 16 Feb 2023 |
USD |
36.9 |
36.52 |
36.83 |
36.7 |
36.7 |
+0.2 (+0.55%)
|
78,877 |
