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 |
| 25 Oct 2022 |
USD |
31.05 |
31.45 |
30.9 |
31.45 |
31.45 |
+0.515 (+1.66%)
|
205,379 |
| 24 Oct 2022 |
USD |
30.72 |
31.05 |
30.46 |
30.935 |
30.935 |
+0.57 (+1.88%)
|
71,673 |
| 21 Oct 2022 |
USD |
30.07 |
30.38 |
29.75 |
30.365 |
30.365 |
-0.04 (-0.13%)
|
41,944 |
| 20 Oct 2022 |
USD |
30.17 |
30.59 |
30.07 |
30.405 |
30.405 |
+0.215 (+0.71%)
|
122,084 |
| 19 Oct 2022 |
USD |
30.18 |
30.45 |
30.15 |
30.19 |
30.19 |
+0.01 (+0.03%)
|
63,008 |
| 18 Oct 2022 |
USD |
30.51 |
30.66 |
30.18 |
30.18 |
30.18 |
-0.11 (-0.36%)
|
83,280 |
| 17 Oct 2022 |
USD |
30.07 |
30.37 |
29.87 |
30.29 |
30.29 |
+0.42 (+1.41%)
|
156,274 |
| 14 Oct 2022 |
USD |
30.28 |
30.41 |
29.81 |
29.87 |
29.87 |
-0.01 (-0.03%)
|
206,725 |
| 13 Oct 2022 |
USD |
29.31 |
29.92 |
28.95 |
29.88 |
29.88 |
+0.38 (+1.29%)
|
93,671 |
| 12 Oct 2022 |
USD |
29.65 |
29.69 |
29.37 |
29.5 |
29.5 |
-0.18 (-0.61%)
|
68,682 |
| 11 Oct 2022 |
USD |
29.48 |
29.84 |
29.4016 |
29.68 |
29.68 |
-0.02 (-0.07%)
|
78,213 |
| 10 Oct 2022 |
USD |
29.63 |
29.99 |
29.63 |
29.7 |
29.7 |
-0.34 (-1.13%)
|
118,308 |
| 7 Oct 2022 |
USD |
30.32 |
30.52 |
29.95 |
30.04 |
30.04 |
-0.51 (-1.67%)
|
257,825 |
| 6 Oct 2022 |
USD |
31.04 |
31.04 |
30.47 |
30.55 |
30.55 |
-0.06 (-0.20%)
|
36,515 |
| 5 Oct 2022 |
USD |
31.12 |
31.12 |
30.48 |
30.61 |
30.61 |
-0.46 (-1.48%)
|
94,099 |
| 4 Oct 2022 |
USD |
30.44 |
31.07 |
30.37 |
31.07 |
31.07 |
+1.08 (+3.60%)
|
52,835 |
| 3 Oct 2022 |
USD |
29.2 |
30.03 |
29.2 |
29.99 |
29.99 |
+0.315 (+1.06%)
|
177,525 |
| 30 Sep 2022 |
USD |
29.68 |
29.79 |
29.4237 |
29.675 |
29.675 |
+0.205 (+0.70%)
|
312,533 |
| 29 Sep 2022 |
USD |
29.79 |
29.79 |
29.3 |
29.47 |
29.47 |
-0.235 (-0.79%)
|
81,943 |
| 28 Sep 2022 |
USD |
29.26 |
29.71 |
29.1 |
29.705 |
29.705 |
+0.075 (+0.25%)
|
56,107 |
| 27 Sep 2022 |
USD |
29.99 |
30.02 |
29.63 |
29.63 |
29.63 |
-0.1 (-0.34%)
|
1,979,650 |
| 26 Sep 2022 |
USD |
29.78 |
30.03 |
29.6195 |
29.73 |
29.73 |
-0.45 (-1.49%)
|
142,034 |
| 23 Sep 2022 |
USD |
31.13 |
31.13 |
30.14 |
30.18 |
30.18 |
-0.89 (-2.86%)
|
138,145 |
| 22 Sep 2022 |
USD |
31 |
31.39 |
30.85 |
31.07 |
31.07 |
-0.425 (-1.35%)
|
112,735 |
| 21 Sep 2022 |
USD |
31.46 |
31.53 |
31.3 |
31.495 |
31.495 |
-0.095 (-0.30%)
|
31,793 |
| 20 Sep 2022 |
USD |
32.04 |
32.19 |
31.5 |
31.59 |
31.59 |
-0.23 (-0.72%)
|
70,794 |
| 16 Sep 2022 |
USD |
31.88 |
31.9 |
31.6528 |
31.82 |
31.82 |
-0.26 (-0.81%)
|
28,589 |
| 15 Sep 2022 |
USD |
32.07 |
32.2433 |
31.99 |
32.08 |
32.08 |
-0.07 (-0.22%)
|
255,744 |
| 14 Sep 2022 |
USD |
32.22 |
32.347 |
32 |
32.15 |
32.15 |
-0.31 (-0.96%)
|
149,432 |
| 13 Sep 2022 |
USD |
33.41 |
33.49 |
32.45 |
32.46 |
32.46 |
-0.85 (-2.55%)
|
131,003 |
