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 |
| 20 Jan 2023 |
USD |
35.65 |
35.77 |
35.48 |
35.73 |
35.73 |
+0.295 (+0.83%)
|
26,999 |
| 19 Jan 2023 |
USD |
35.57 |
36 |
35.4 |
35.435 |
35.435 |
-0.495 (-1.38%)
|
53,774 |
| 18 Jan 2023 |
USD |
35.94 |
36.33 |
35.93 |
35.93 |
35.93 |
-0.07 (-0.19%)
|
181,858 |
| 17 Jan 2023 |
USD |
35.92 |
36.21 |
35.92 |
36 |
36 |
-0.02 (-0.06%)
|
187,606 |
| 16 Jan 2023 |
USD |
36.11 |
36.11 |
35.89 |
36.02 |
36.02 |
+0.08 (+0.22%)
|
32,905 |
| 13 Jan 2023 |
USD |
36 |
36.09 |
35.8 |
35.94 |
35.94 |
+0.05 (+0.14%)
|
41,139 |
| 12 Jan 2023 |
USD |
35.55 |
36.06 |
35.49 |
35.89 |
35.89 |
+0.54 (+1.53%)
|
21,845 |
| 11 Jan 2023 |
USD |
35.28 |
35.46 |
35.28 |
35.35 |
35.35 |
+0.195 (+0.55%)
|
25,084 |
| 10 Jan 2023 |
USD |
35.14 |
35.27 |
35.04 |
35.155 |
35.155 |
-0.475 (-1.33%)
|
42,086 |
| 9 Jan 2023 |
USD |
35.14 |
35.63 |
35.14 |
35.63 |
35.63 |
+0.57 (+1.63%)
|
127,535 |
| 6 Jan 2023 |
USD |
34.39 |
35.07 |
34.37 |
35.06 |
35.06 |
+0.72 (+2.10%)
|
38,451 |
| 5 Jan 2023 |
USD |
34.42 |
34.67 |
34.3 |
34.34 |
34.34 |
-0.33 (-0.95%)
|
55,329 |
| 4 Jan 2023 |
USD |
34.53 |
34.67 |
34.43 |
34.67 |
34.67 |
+0.36 (+1.05%)
|
12,381 |
| 3 Jan 2023 |
USD |
34.39 |
34.56 |
34.26 |
34.31 |
34.31 |
+0.21 (+0.62%)
|
429,601 |
| 30 Dec 2022 |
USD |
33.92 |
34.16 |
33.92 |
34.1 |
34.1 |
-0.1 (-0.29%)
|
4,414 |
| 29 Dec 2022 |
USD |
33.85 |
34.2 |
33.68 |
34.2 |
34.2 |
+0.25 (+0.74%)
|
39,832 |
| 28 Dec 2022 |
USD |
34.92 |
34.92 |
33.9012 |
33.95 |
33.95 |
-0.18 (-0.53%)
|
145,428 |
| 23 Dec 2022 |
USD |
34.09 |
34.17 |
34.04 |
34.13 |
34.13 |
+0.23 (+0.68%)
|
33,442 |
| 22 Dec 2022 |
USD |
34.43 |
34.5 |
31.1885 |
33.9 |
33.9 |
-0.345 (-1.01%)
|
134,139 |
| 21 Dec 2022 |
USD |
34.01 |
34.3039 |
33.9 |
34.245 |
34.245 |
+0.345 (+1.02%)
|
101,890 |
| 20 Dec 2022 |
USD |
33.59 |
34.04 |
33.59 |
33.9 |
33.9 |
+0.17 (+0.50%)
|
168,401 |
| 19 Dec 2022 |
USD |
34 |
34.08 |
33.73 |
33.73 |
33.73 |
-0.1 (-0.30%)
|
256,043 |
| 16 Dec 2022 |
USD |
34 |
34.02 |
33.6619 |
33.83 |
33.83 |
-0.3 (-0.88%)
|
39,341 |
| 15 Dec 2022 |
USD |
34.7 |
34.85 |
34.12 |
34.13 |
34.13 |
-0.98 (-2.79%)
|
149,251 |
| 14 Dec 2022 |
USD |
34.97 |
35.16 |
34.95 |
35.11 |
35.11 |
-0.035 (-0.10%)
|
61,915 |
| 13 Dec 2022 |
USD |
34.63 |
35.52 |
34.55 |
35.145 |
35.145 |
+0.805 (+2.34%)
|
154,468 |
| 12 Dec 2022 |
USD |
34.29 |
34.44 |
34.26 |
34.34 |
34.34 |
-0.3 (-0.87%)
|
2,639,707 |
| 9 Dec 2022 |
USD |
34.6 |
34.64 |
34.35 |
34.64 |
34.64 |
+0.26 (+0.76%)
|
111,533 |
| 8 Dec 2022 |
USD |
34.37 |
34.43 |
34.17 |
34.38 |
34.38 |
+0.21 (+0.61%)
|
59,033 |
| 7 Dec 2022 |
USD |
34.19 |
34.41 |
34.07 |
34.17 |
34.17 |
-0.16 (-0.47%)
|
138,434 |
