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 |
| 2 Mar 2023 |
USD |
35.73 |
35.87 |
35.69 |
35.84 |
35.84 |
-0.11 (-0.31%)
|
90,543 |
| 1 Mar 2023 |
USD |
36.09 |
36.15 |
35.87 |
35.95 |
35.95 |
+0.03 (+0.08%)
|
66,929 |
| 28 Feb 2023 |
USD |
35.78 |
36.06 |
35.74 |
35.92 |
35.92 |
-0.02 (-0.06%)
|
37,777 |
| 27 Feb 2023 |
USD |
35.8 |
36.16 |
35.8 |
35.94 |
35.94 |
+0.27 (+0.76%)
|
337,094 |
| 24 Feb 2023 |
USD |
36.27 |
36.27 |
35.6 |
35.67 |
35.67 |
-0.33 (-0.92%)
|
177,559 |
| 23 Feb 2023 |
USD |
36.15 |
36.24 |
35.98 |
36 |
36 |
-0.03 (-0.08%)
|
116,086 |
| 22 Feb 2023 |
USD |
36.2 |
36.2 |
36.01 |
36.03 |
36.03 |
-0.34 (-0.93%)
|
177,079 |
| 21 Feb 2023 |
USD |
36.54 |
36.59 |
36.36 |
36.37 |
36.37 |
-0.255 (-0.70%)
|
35,395 |
| 20 Feb 2023 |
USD |
36.72 |
36.82 |
36.59 |
36.625 |
36.625 |
+0.155 (+0.43%)
|
13,897 |
| 17 Feb 2023 |
USD |
36.44 |
36.65 |
36.31 |
36.47 |
36.47 |
-0.23 (-0.63%)
|
43,748 |
| 16 Feb 2023 |
USD |
36.83 |
36.9 |
36.52 |
36.7 |
36.7 |
+0.2 (+0.55%)
|
78,877 |
| 15 Feb 2023 |
USD |
36.49 |
36.6 |
36.41 |
36.5 |
36.5 |
-0.04 (-0.11%)
|
16,797 |
| 14 Feb 2023 |
USD |
36.71 |
37 |
36.5 |
36.54 |
36.54 |
+0.01 (+0.03%)
|
58,608 |
| 13 Feb 2023 |
USD |
36.33 |
36.58 |
36.33 |
36.53 |
36.53 |
+0.17 (+0.47%)
|
78,458 |
| 10 Feb 2023 |
USD |
36.57 |
36.57 |
36.22 |
36.36 |
36.36 |
-0.3 (-0.82%)
|
111,018 |
| 9 Feb 2023 |
USD |
36.51 |
36.85 |
36.51 |
36.66 |
36.66 |
+0.29 (+0.80%)
|
165,663 |
| 8 Feb 2023 |
USD |
36.54 |
36.7 |
36.35 |
36.37 |
36.37 |
+0.12 (+0.33%)
|
188,039 |
| 7 Feb 2023 |
USD |
36.2 |
36.3 |
36.15 |
36.25 |
36.25 |
+0.06 (+0.17%)
|
107,200 |
| 6 Feb 2023 |
USD |
36.41 |
36.47 |
36.04 |
36.19 |
36.19 |
-0.58 (-1.58%)
|
84,803 |
| 3 Feb 2023 |
USD |
36.98 |
36.98 |
36.15 |
36.77 |
36.77 |
-0.26 (-0.70%)
|
2,906,297 |
| 2 Feb 2023 |
USD |
36.91 |
37.06 |
36.75 |
37.03 |
37.03 |
+0.38 (+1.04%)
|
199,513 |
| 1 Feb 2023 |
USD |
36.4 |
36.8903 |
36.4 |
36.65 |
36.65 |
+0.25 (+0.69%)
|
120,444 |
| 31 Jan 2023 |
USD |
36.27 |
36.41 |
36.0333 |
36.4 |
36.4 |
-0.05 (-0.14%)
|
117,162 |
| 30 Jan 2023 |
USD |
36.42 |
36.56 |
36.32 |
36.45 |
36.45 |
-0.14 (-0.38%)
|
133,629 |
| 27 Jan 2023 |
USD |
36.51 |
36.65 |
36.3268 |
36.59 |
36.59 |
+0.27 (+0.74%)
|
24,800 |
| 26 Jan 2023 |
USD |
36.53 |
36.57 |
36.2693 |
36.32 |
36.32 |
+0.15 (+0.41%)
|
80,275 |
| 25 Jan 2023 |
USD |
36.1 |
36.26 |
36.05 |
36.17 |
36.17 |
-0.07 (-0.19%)
|
52,521 |
| 24 Jan 2023 |
USD |
36.18 |
36.42 |
35.96 |
36.24 |
36.24 |
+0.06 (+0.17%)
|
152,793 |
| 23 Jan 2023 |
USD |
35.98 |
36.23 |
35.87 |
36.18 |
36.18 |
+0.45 (+1.26%)
|
35,319 |
| 20 Jan 2023 |
USD |
35.65 |
35.77 |
35.48 |
35.73 |
35.73 |
+0.295 (+0.83%)
|
26,999 |
