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 |
| 12 Sep 2022 |
USD |
32.9 |
33.37 |
32.9 |
33.31 |
33.31 |
+0.57 (+1.74%)
|
12,641 |
| 9 Sep 2022 |
USD |
32.34 |
32.77 |
32.34 |
32.74 |
32.74 |
+0.61 (+1.90%)
|
6,963 |
| 8 Sep 2022 |
USD |
32.14 |
32.17 |
31.73 |
32.13 |
32.13 |
+0.36 (+1.13%)
|
130,817 |
| 7 Sep 2022 |
USD |
31.6 |
31.81 |
31.52 |
31.77 |
31.77 |
-0.17 (-0.53%)
|
239,414 |
| 6 Sep 2022 |
USD |
32.23 |
32.26 |
31.69 |
31.94 |
31.94 |
-0.14 (-0.44%)
|
89,136 |
| 5 Sep 2022 |
USD |
32.05 |
32.18 |
31.96 |
32.08 |
32.08 |
-0.51 (-1.56%)
|
21,285 |
| 2 Sep 2022 |
USD |
32.17 |
32.59 |
32.11 |
32.59 |
32.59 |
+0.66 (+2.07%)
|
8,743 |
| 1 Sep 2022 |
USD |
32.18 |
32.24 |
31.83 |
31.93 |
31.93 |
-0.59 (-1.81%)
|
88,543 |
| 31 Aug 2022 |
USD |
32.79 |
32.79 |
32.5 |
32.52 |
32.52 |
-0.3 (-0.91%)
|
546,771 |
| 30 Aug 2022 |
USD |
33.15 |
33.27 |
32.59 |
32.82 |
32.82 |
-0.44 (-1.32%)
|
413,195 |
| 26 Aug 2022 |
USD |
33.89 |
33.95 |
33.17 |
33.26 |
33.26 |
-0.36 (-1.07%)
|
1,405,554 |
| 25 Aug 2022 |
USD |
33.64 |
33.84 |
33.46 |
33.62 |
33.62 |
+0.16 (+0.48%)
|
14,874 |
| 24 Aug 2022 |
USD |
33.23 |
33.46 |
33.23 |
33.46 |
33.46 |
-0.06 (-0.18%)
|
10,838 |
| 23 Aug 2022 |
USD |
33.08 |
33.62 |
33.08 |
33.52 |
33.52 |
+0.01 (+0.03%)
|
16,707 |
| 22 Aug 2022 |
USD |
33.71 |
33.91 |
33.44 |
33.51 |
33.51 |
-0.45 (-1.33%)
|
107,126 |
| 19 Aug 2022 |
USD |
34.19 |
34.24 |
33.92 |
33.96 |
33.96 |
-0.46 (-1.34%)
|
921,456 |
| 18 Aug 2022 |
USD |
34.26 |
34.51 |
34.185 |
34.42 |
34.42 |
+0.175 (+0.51%)
|
60,634 |
| 17 Aug 2022 |
USD |
34.56 |
34.85 |
34.21 |
34.245 |
34.245 |
-0.395 (-1.14%)
|
41,558 |
| 16 Aug 2022 |
USD |
34.67 |
34.67 |
34.46 |
34.64 |
34.64 |
+0.15 (+0.43%)
|
56,633 |
| 15 Aug 2022 |
USD |
34.73 |
34.73 |
34.4 |
34.49 |
34.49 |
-0.05 (-0.14%)
|
90,925 |
| 12 Aug 2022 |
USD |
34.48 |
34.65 |
34.466 |
34.54 |
34.54 |
+0.02 (+0.06%)
|
1,704,839 |
| 11 Aug 2022 |
USD |
34.44 |
34.65 |
34.32 |
34.52 |
34.52 |
+0.22 (+0.64%)
|
212,529 |
| 10 Aug 2022 |
USD |
33.65 |
34.34 |
33.57 |
34.3 |
34.3 |
+0.65 (+1.93%)
|
112,607 |
| 9 Aug 2022 |
USD |
33.93 |
33.93 |
33.64 |
33.65 |
33.65 |
-0.305 (-0.90%)
|
57,003 |
| 8 Aug 2022 |
USD |
33.86 |
34.02 |
33.74 |
33.955 |
33.955 |
+0.435 (+1.30%)
|
33,019 |
| 5 Aug 2022 |
USD |
33.82 |
33.91 |
33.442 |
33.52 |
33.52 |
-0.27 (-0.80%)
|
218,206 |
| 4 Aug 2022 |
USD |
33.83 |
33.95 |
33.68 |
33.79 |
33.79 |
+0.06 (+0.18%)
|
206,479 |
| 3 Aug 2022 |
USD |
33.76 |
33.77 |
33.52 |
33.73 |
33.73 |
-0.13 (-0.38%)
|
1,737,193 |
| 2 Aug 2022 |
USD |
33.82 |
33.95 |
33.7 |
33.86 |
33.86 |
-0.24 (-0.70%)
|
31,332 |
| 1 Aug 2022 |
USD |
34 |
34.15 |
33.85 |
34.1 |
34.1 |
+0.49 (+1.46%)
|
76,976 |
