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 |
| 6 Sep 2024 |
USD |
43.59 |
43.61 |
42.99 |
43.06 |
43.06 |
-0.525 (-1.20%)
|
12,451 |
| 5 Sep 2024 |
USD |
43.58 |
43.91 |
43.49 |
43.585 |
43.585 |
-0.155 (-0.35%)
|
39,252 |
| 4 Sep 2024 |
USD |
43.43 |
43.88 |
43.35 |
43.74 |
43.74 |
-0.21 (-0.48%)
|
17,679 |
| 3 Sep 2024 |
USD |
44.49 |
44.56 |
43.89 |
43.95 |
43.95 |
-0.51 (-1.15%)
|
217,728 |
| 2 Sep 2024 |
USD |
44.43 |
44.47 |
44.28 |
44.46 |
44.46 |
+0.22 (+0.50%)
|
5,082 |
| 30 Aug 2024 |
USD |
44.4 |
44.47 |
44.24 |
44.24 |
44.24 |
+0.04 (+0.09%)
|
43,287 |
| 29 Aug 2024 |
USD |
44.07 |
44.27 |
44.02 |
44.2 |
44.2 |
+0.18 (+0.41%)
|
226,884 |
| 28 Aug 2024 |
USD |
44.24 |
44.31 |
43.13 |
44.02 |
44.02 |
-0.06 (-0.14%)
|
73,339 |
| 27 Aug 2024 |
USD |
44.1 |
44.25 |
44.05 |
44.08 |
44.08 |
-0.01 (-0.02%)
|
148,531 |
| 23 Aug 2024 |
USD |
43.66 |
44.13 |
43.64 |
44.09 |
44.09 |
+0.62 (+1.43%)
|
186,839 |
| 22 Aug 2024 |
USD |
43.66 |
43.77 |
43.47 |
43.47 |
43.47 |
-0.06 (-0.14%)
|
36,518 |
| 21 Aug 2024 |
USD |
43.42 |
43.59 |
43.35 |
43.53 |
43.53 |
+0.25 (+0.58%)
|
4,618 |
| 20 Aug 2024 |
USD |
43.47 |
43.55 |
43.28 |
43.28 |
43.28 |
-0.12 (-0.28%)
|
9,238 |
| 19 Aug 2024 |
USD |
43.07 |
43.47 |
42.98 |
43.4 |
43.4 |
+0.55 (+1.28%)
|
1,384,108 |
| 16 Aug 2024 |
USD |
42.89 |
42.93 |
42.7 |
42.85 |
42.85 |
+0.12 (+0.28%)
|
194,851 |
| 15 Aug 2024 |
USD |
42.35 |
42.75 |
42.27 |
42.73 |
42.73 |
+0.68 (+1.62%)
|
135,555 |
| 14 Aug 2024 |
USD |
42.1 |
42.16 |
41.98 |
42.05 |
42.05 |
+0.29 (+0.69%)
|
127,370 |
| 13 Aug 2024 |
USD |
41.51 |
41.76 |
41.33 |
41.76 |
41.76 |
+0.42 (+1.02%)
|
30,574 |
| 12 Aug 2024 |
USD |
41.43 |
41.51 |
41.25 |
41.34 |
41.34 |
+0.115 (+0.28%)
|
29,194 |
| 9 Aug 2024 |
USD |
41.42 |
41.59 |
41.2 |
41.225 |
41.225 |
-0.065 (-0.16%)
|
77,280 |
| 8 Aug 2024 |
USD |
40.91 |
41.31 |
40.6 |
41.29 |
41.29 |
-0.055 (-0.13%)
|
16,200 |
| 7 Aug 2024 |
USD |
40.95 |
41.48 |
40.94 |
41.345 |
41.345 |
+0.815 (+2.01%)
|
11,945 |
| 6 Aug 2024 |
USD |
40.61 |
40.76 |
40.24 |
40.53 |
40.53 |
+0.06 (+0.15%)
|
89,979 |
| 5 Aug 2024 |
USD |
40.52 |
41 |
38.78 |
40.47 |
40.47 |
-0.98 (-2.36%)
|
100,128 |
| 2 Aug 2024 |
USD |
42.11 |
42.28 |
41.31 |
41.45 |
41.45 |
-1.47 (-3.42%)
|
170,101 |
| 1 Aug 2024 |
USD |
43.78 |
43.78 |
42.9 |
42.92 |
42.92 |
-1.19 (-2.70%)
|
771,057 |
| 31 Jul 2024 |
USD |
44.17 |
44.23 |
43.95 |
44.11 |
44.11 |
+0.46 (+1.05%)
|
23,869 |
| 30 Jul 2024 |
USD |
43.69 |
43.83 |
43.63 |
43.65 |
43.65 |
+0.06 (+0.14%)
|
74,366 |
| 29 Jul 2024 |
USD |
43.99 |
44.02 |
43.56 |
43.59 |
43.59 |
-0.05 (-0.11%)
|
69,467 |
| 26 Jul 2024 |
USD |
43.28 |
43.64 |
43.25 |
43.64 |
43.64 |
+0.21 (+0.48%)
|
41,172 |
