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 |
| 29 Jul 2022 |
USD |
33.95 |
33.95 |
33.55 |
33.61 |
33.61 |
+0.08 (+0.24%)
|
343,102 |
| 28 Jul 2022 |
USD |
33.45 |
33.62 |
33.37 |
33.53 |
33.53 |
+0.29 (+0.87%)
|
335,078 |
| 27 Jul 2022 |
USD |
32.98 |
33.28 |
32.98 |
33.24 |
33.24 |
+0.16 (+0.48%)
|
47,792 |
| 26 Jul 2022 |
USD |
33.21 |
33.269 |
33.0127 |
33.08 |
33.08 |
-0.19 (-0.57%)
|
39,167 |
| 25 Jul 2022 |
USD |
33.11 |
33.36 |
32.94 |
33.27 |
33.27 |
+0.13 (+0.39%)
|
39,293 |
| 22 Jul 2022 |
USD |
33.27 |
33.35 |
33.08 |
33.14 |
33.14 |
-0.02 (-0.06%)
|
99,452 |
| 21 Jul 2022 |
USD |
33.21 |
33.32 |
32.86 |
33.16 |
33.16 |
-0.07 (-0.21%)
|
45,026 |
| 20 Jul 2022 |
USD |
33.37 |
33.54 |
33.08 |
33.23 |
33.23 |
-0.02 (-0.06%)
|
64,779 |
| 19 Jul 2022 |
USD |
32.6 |
33.25 |
32.6 |
33.25 |
33.25 |
+0.445 (+1.36%)
|
410,264 |
| 18 Jul 2022 |
USD |
32.83 |
32.96 |
32.8 |
32.805 |
32.805 |
+0.435 (+1.34%)
|
99,202 |
| 15 Jul 2022 |
USD |
31.8 |
32.41 |
31.8 |
32.37 |
32.37 |
+0.75 (+2.37%)
|
112,046 |
| 14 Jul 2022 |
USD |
32.23 |
32.23 |
31.4604 |
31.62 |
31.62 |
-0.65 (-2.01%)
|
181,118 |
| 13 Jul 2022 |
USD |
32.3 |
32.48 |
32 |
32.27 |
32.27 |
-0.37 (-1.13%)
|
59,591 |
| 12 Jul 2022 |
USD |
32.25 |
32.69 |
32.17 |
32.64 |
32.64 |
+0.05 (+0.15%)
|
927,114 |
| 11 Jul 2022 |
USD |
32.77 |
32.81 |
32.53 |
32.59 |
32.59 |
-0.45 (-1.36%)
|
63,554 |
| 8 Jul 2022 |
USD |
32.73 |
33.04 |
32.66 |
33.04 |
33.04 |
+0.3 (+0.92%)
|
1,432,537 |
| 7 Jul 2022 |
USD |
32.4 |
32.7473 |
32.4 |
32.74 |
32.74 |
+0.74 (+2.31%)
|
72,453 |
| 6 Jul 2022 |
USD |
32.65 |
32.65 |
32 |
32 |
32 |
+0.15 (+0.47%)
|
462,074 |
| 5 Jul 2022 |
USD |
33 |
33 |
31.84 |
31.85 |
31.85 |
-1.04 (-3.16%)
|
73,736 |
| 4 Jul 2022 |
USD |
33 |
33 |
32.79 |
32.89 |
32.89 |
+0.31 (+0.95%)
|
77,693 |
| 1 Jul 2022 |
USD |
32.48 |
32.8618 |
32.3 |
32.58 |
32.58 |
-0.24 (-0.73%)
|
828,027 |
| 30 Jun 2022 |
USD |
32.78 |
32.97 |
32.45 |
32.82 |
32.82 |
-0.4 (-1.20%)
|
58,256 |
| 29 Jun 2022 |
USD |
33.33 |
33.53 |
33.1908 |
33.22 |
33.22 |
-0.53 (-1.57%)
|
114,167 |
| 28 Jun 2022 |
USD |
33.9 |
34.14 |
33.75 |
33.75 |
33.75 |
-0.09 (-0.27%)
|
127,828 |
| 27 Jun 2022 |
USD |
33.62 |
33.93 |
33.55 |
33.84 |
33.84 |
+0.36 (+1.08%)
|
49,108 |
| 24 Jun 2022 |
USD |
33.15 |
33.52 |
32.84 |
33.48 |
33.48 |
+0.67 (+2.04%)
|
426,774 |
| 23 Jun 2022 |
USD |
32.99 |
33.1 |
32.74 |
32.81 |
32.81 |
-0.4 (-1.20%)
|
67,407 |
| 22 Jun 2022 |
USD |
32.85 |
33.26 |
32.66 |
33.21 |
33.21 |
-0.1 (-0.30%)
|
115,001 |
| 21 Jun 2022 |
USD |
33.02 |
33.43 |
33.02 |
33.31 |
33.31 |
+0.325 (+0.99%)
|
184,324 |
| 20 Jun 2022 |
USD |
32.66 |
33.01 |
32.66 |
32.985 |
32.985 |
+0.375 (+1.15%)
|
64,582 |
