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 Dec 2022 |
USD |
34.52 |
34.55 |
34.25 |
34.33 |
34.33 |
-0.2 (-0.58%)
|
148,405 |
| 5 Dec 2022 |
USD |
34.92 |
34.92 |
34.53 |
34.53 |
34.53 |
-0.28 (-0.80%)
|
374,588 |
| 2 Dec 2022 |
USD |
34.99 |
34.99 |
34.46 |
34.81 |
34.81 |
-0.19 (-0.54%)
|
23,628 |
| 1 Dec 2022 |
USD |
34.98 |
35.2 |
34.91 |
35 |
35 |
+0.72 (+2.10%)
|
898,873 |
| 30 Nov 2022 |
USD |
34.51 |
34.51 |
34.14 |
34.28 |
34.28 |
+0.035 (+0.10%)
|
154,447 |
| 29 Nov 2022 |
USD |
34.41 |
34.47 |
34.24 |
34.245 |
34.245 |
-0.075 (-0.22%)
|
37,188 |
| 28 Nov 2022 |
USD |
34.54 |
34.57 |
34.2444 |
34.32 |
34.32 |
-0.36 (-1.04%)
|
371,037 |
| 25 Nov 2022 |
USD |
34.67 |
34.74 |
34.51 |
34.68 |
34.68 |
+0.005 (+0.01%)
|
35,141 |
| 24 Nov 2022 |
USD |
34.58 |
34.71 |
34.58 |
34.675 |
34.675 |
+0.245 (+0.71%)
|
6,923 |
| 23 Nov 2022 |
USD |
34.3 |
34.45 |
34.21 |
34.43 |
34.43 |
+0.37 (+1.09%)
|
137,785 |
| 22 Nov 2022 |
USD |
33.71 |
34.12 |
33.71 |
34.06 |
34.06 |
+0.51 (+1.52%)
|
31,495 |
| 21 Nov 2022 |
USD |
33.72 |
33.72 |
33.53 |
33.55 |
33.55 |
-0.29 (-0.86%)
|
13,979 |
| 18 Nov 2022 |
USD |
33.6 |
33.89 |
33.6 |
33.84 |
33.84 |
+0.48 (+1.44%)
|
137,044 |
| 17 Nov 2022 |
USD |
33.68 |
33.7994 |
33.14 |
33.36 |
33.36 |
-0.33 (-0.98%)
|
190,792 |
| 16 Nov 2022 |
USD |
34.03 |
34.06 |
33.69 |
33.69 |
33.69 |
-0.46 (-1.35%)
|
74,803 |
| 15 Nov 2022 |
USD |
34.03 |
34.4 |
33.92 |
34.15 |
34.15 |
+0.26 (+0.77%)
|
126,186 |
| 14 Nov 2022 |
USD |
33.64 |
33.95 |
33.64 |
33.89 |
33.89 |
+0.28 (+0.83%)
|
86,998 |
| 11 Nov 2022 |
USD |
33.64 |
33.84 |
33.56 |
33.61 |
33.61 |
+0.28 (+0.84%)
|
14,140 |
| 10 Nov 2022 |
USD |
32.16 |
33.33 |
32.08 |
33.33 |
33.33 |
+0.97 (+3.00%)
|
164,226 |
| 9 Nov 2022 |
USD |
32.62 |
32.64 |
32.01 |
32.36 |
32.36 |
-0.39 (-1.19%)
|
72,989 |
| 8 Nov 2022 |
USD |
32.53 |
32.76 |
32.3 |
32.75 |
32.75 |
+0.43 (+1.33%)
|
136,481 |
| 7 Nov 2022 |
USD |
31.92 |
32.35 |
31.92 |
32.32 |
32.32 |
+0.43 (+1.35%)
|
234,468 |
| 4 Nov 2022 |
USD |
31.55 |
32.2 |
31.39 |
31.89 |
31.89 |
+0.59 (+1.88%)
|
143,763 |
| 3 Nov 2022 |
USD |
31.52 |
31.58 |
31.1 |
31.3 |
31.3 |
-0.68 (-2.13%)
|
225,938 |
| 2 Nov 2022 |
USD |
32.16 |
32.22 |
31.98 |
31.98 |
31.98 |
+0.03 (+0.09%)
|
303,755 |
| 1 Nov 2022 |
USD |
31.88 |
32.27 |
31.86 |
31.95 |
31.95 |
+0.19 (+0.60%)
|
92,393 |
| 31 Oct 2022 |
USD |
31.87 |
31.9 |
31.7 |
31.76 |
31.76 |
-0.02 (-0.06%)
|
115,699 |
| 28 Oct 2022 |
USD |
31.33 |
31.8 |
31.32 |
31.78 |
31.78 |
+0.02 (+0.06%)
|
81,805 |
| 27 Oct 2022 |
USD |
31.65 |
31.8 |
31.57 |
31.76 |
31.76 |
-0.1 (-0.31%)
|
82,264 |
| 26 Oct 2022 |
USD |
31.22 |
31.88 |
31.22 |
31.86 |
31.86 |
+0.41 (+1.30%)
|
48,951 |
