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 |
| 17 Jun 2022 |
USD |
32.93 |
33.08 |
32.46 |
32.61 |
32.61 |
-0.25 (-0.76%)
|
105,846 |
| 16 Jun 2022 |
USD |
33.64 |
33.64 |
32.68 |
32.86 |
32.86 |
-0.6 (-1.79%)
|
103,392 |
| 15 Jun 2022 |
USD |
33.58 |
33.7 |
33.3 |
33.46 |
33.46 |
+0.2 (+0.60%)
|
47,549 |
| 14 Jun 2022 |
USD |
33.82 |
33.82 |
33.22 |
33.26 |
33.26 |
-0.19 (-0.57%)
|
341,754 |
| 13 Jun 2022 |
USD |
34 |
34.1 |
33.35 |
33.45 |
33.45 |
-1.12 (-3.24%)
|
85,391 |
| 10 Jun 2022 |
USD |
35.44 |
35.44 |
34.5 |
34.57 |
34.57 |
-1.22 (-3.41%)
|
142,813 |
| 9 Jun 2022 |
USD |
36.23 |
36.306 |
35.75 |
35.79 |
35.79 |
-0.51 (-1.40%)
|
54,693 |
| 8 Jun 2022 |
USD |
36.4 |
36.4 |
36.19 |
36.3 |
36.3 |
-0.04 (-0.11%)
|
70,654 |
| 7 Jun 2022 |
USD |
36.11 |
36.4 |
36.07 |
36.34 |
36.34 |
-0.01 (-0.03%)
|
125,438 |
| 6 Jun 2022 |
USD |
36.37 |
36.6 |
36.35 |
36.35 |
36.35 |
+0.145 (+0.40%)
|
1,147,713 |
| 1 Jun 2022 |
USD |
36.86 |
36.93 |
36.2 |
36.205 |
36.205 |
-0.235 (-0.64%)
|
456,818 |
| 31 May 2022 |
USD |
36.73 |
36.79 |
36.36 |
36.44 |
36.44 |
-0.455 (-1.23%)
|
123,082 |
| 30 May 2022 |
USD |
37.15 |
37.15 |
36.78 |
36.895 |
36.895 |
+0.235 (+0.64%)
|
35,560 |
| 27 May 2022 |
USD |
36.19 |
36.68 |
36.19 |
36.66 |
36.66 |
+0.37 (+1.02%)
|
63,905 |
| 26 May 2022 |
USD |
35.9 |
36.37 |
35.85 |
36.29 |
36.29 |
+0.53 (+1.48%)
|
102,280 |
| 25 May 2022 |
USD |
35.58 |
35.85 |
35.41 |
35.76 |
35.76 |
+0.44 (+1.25%)
|
135,836 |
| 24 May 2022 |
USD |
35.56 |
35.58 |
35.29 |
35.32 |
35.32 |
-0.375 (-1.05%)
|
75,187 |
| 23 May 2022 |
USD |
35.52 |
35.7 |
35.28 |
35.695 |
35.695 |
+0.775 (+2.22%)
|
81,551 |
| 20 May 2022 |
USD |
35.21 |
35.39 |
34.79 |
34.92 |
34.92 |
-0.04 (-0.11%)
|
505,839 |
| 19 May 2022 |
USD |
34.82 |
35.03 |
34.47 |
34.96 |
34.96 |
-0.39 (-1.10%)
|
216,511 |
| 18 May 2022 |
USD |
35.85 |
35.95 |
35.35 |
35.35 |
35.35 |
-0.38 (-1.06%)
|
57,996 |
| 17 May 2022 |
USD |
35.28 |
35.75 |
35.28 |
35.73 |
35.73 |
+0.75 (+2.14%)
|
517,068 |
| 16 May 2022 |
USD |
34.98 |
35.04 |
34.76 |
34.98 |
34.98 |
-0.04 (-0.11%)
|
50,218 |
| 13 May 2022 |
USD |
34.5 |
35.04 |
34.5 |
35.02 |
35.02 |
+0.67 (+1.95%)
|
107,654 |
| 12 May 2022 |
USD |
34.17 |
34.48 |
34.08 |
34.35 |
34.35 |
-0.62 (-1.77%)
|
52,088 |
| 11 May 2022 |
USD |
34.6 |
34.985 |
34.36 |
34.97 |
34.97 |
+0.42 (+1.22%)
|
77,542 |
| 10 May 2022 |
USD |
34.82 |
35.01 |
34.5 |
34.55 |
34.55 |
-0.13 (-0.37%)
|
75,649 |
| 9 May 2022 |
USD |
35.11 |
35.21 |
34.66 |
34.68 |
34.68 |
-0.71 (-2.01%)
|
88,843 |
| 6 May 2022 |
USD |
35.27 |
35.62 |
35.13 |
35.39 |
35.39 |
-0.05 (-0.14%)
|
239,617 |
| 5 May 2022 |
USD |
36.37 |
36.41 |
35.37 |
35.44 |
35.44 |
+0.005 (+0.01%)
|
168,845 |
