iShares MSCI World Value Facto
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
4 May 2022 |
USD |
35.7 |
35.7 |
35.435 |
35.435 |
35.435 |
-0.225 (-0.63%)
|
112,467 |
3 May 2022 |
USD |
35.28 |
35.66 |
35.12 |
35.66 |
35.66 |
+0.14 (+0.39%)
|
145,393 |
29 Apr 2022 |
USD |
35.98 |
35.98 |
35.2837 |
35.52 |
35.52 |
+0.17 (+0.48%)
|
95,422 |
28 Apr 2022 |
USD |
35.21 |
35.65 |
35.13 |
35.35 |
35.35 |
+0.14 (+0.40%)
|
211,839 |
27 Apr 2022 |
USD |
35.2 |
35.42 |
34.92 |
35.21 |
35.21 |
-0.13 (-0.37%)
|
96,161 |
26 Apr 2022 |
USD |
36.04 |
36.12 |
35.34 |
35.34 |
35.34 |
-0.06 (-0.17%)
|
459,670 |
25 Apr 2022 |
USD |
35.78 |
35.79 |
35.4 |
35.4 |
35.4 |
-0.89 (-2.45%)
|
427,254 |
22 Apr 2022 |
USD |
36.78 |
36.87 |
36.2331 |
36.29 |
36.29 |
-0.995 (-2.67%)
|
176,269 |
21 Apr 2022 |
USD |
37.5 |
37.5 |
37.285 |
37.285 |
37.285 |
+0.095 (+0.26%)
|
189,661 |
20 Apr 2022 |
USD |
36.69 |
37.2874 |
36.69 |
37.19 |
37.19 |
+0.5 (+1.36%)
|
112,699 |
19 Apr 2022 |
USD |
36.58 |
36.78 |
36.47 |
36.69 |
36.69 |
-0.01 (-0.03%)
|
302,541 |
14 Apr 2022 |
USD |
36.69 |
36.84 |
36.68 |
36.7 |
36.7 |
+0.105 (+0.29%)
|
377,088 |
13 Apr 2022 |
USD |
36.47 |
36.595 |
36.34 |
36.595 |
36.595 |
-0.005 (-0.01%)
|
814,965 |
12 Apr 2022 |
USD |
36.39 |
36.75 |
36.22 |
36.6 |
36.6 |
-0.08 (-0.22%)
|
1,013,658 |
11 Apr 2022 |
USD |
36.6 |
37.14 |
36.5579 |
36.68 |
36.68 |
-0.08 (-0.22%)
|
70,677 |
8 Apr 2022 |
USD |
36.55 |
36.83 |
36.49 |
36.76 |
36.76 |
+0.5 (+1.38%)
|
664,342 |
7 Apr 2022 |
USD |
36.5 |
36.6 |
36.26 |
36.26 |
36.26 |
-0.24 (-0.66%)
|
118,450 |
6 Apr 2022 |
USD |
36.52 |
36.625 |
36.28 |
36.5 |
36.5 |
-0.48 (-1.30%)
|
93,091 |
5 Apr 2022 |
USD |
37.29 |
37.4 |
36.91 |
36.98 |
36.98 |
-0.37 (-0.99%)
|
67,114 |
4 Apr 2022 |
USD |
37.28 |
37.37 |
37.13 |
37.35 |
37.35 |
+0.21 (+0.57%)
|
24,470 |
1 Apr 2022 |
USD |
37.39 |
37.51 |
37.11 |
37.14 |
37.14 |
-0.41 (-1.09%)
|
122,798 |
31 Mar 2022 |
USD |
37.88 |
37.97 |
37.45 |
37.55 |
37.55 |
-0.49 (-1.29%)
|
239,304 |
30 Mar 2022 |
USD |
38.15 |
38.15 |
37.94 |
38.04 |
38.04 |
+0.07 (+0.18%)
|
1,038,706 |
29 Mar 2022 |
USD |
37.76 |
38.11 |
37.55 |
37.97 |
37.97 |
+0.64 (+1.71%)
|
92,794 |
28 Mar 2022 |
USD |
37.45 |
37.63 |
37.24 |
37.33 |
37.33 |
-0.14 (-0.37%)
|
68,802 |
25 Mar 2022 |
USD |
37.54 |
37.62 |
37.34 |
37.47 |
37.47 |
+0.17 (+0.46%)
|
74,508 |
24 Mar 2022 |
USD |
37.22 |
37.44 |
37.11 |
37.3 |
37.3 |
+0.1 (+0.27%)
|
468,354 |
23 Mar 2022 |
USD |
37.67 |
37.67 |
37.0589 |
37.2 |
37.2 |
-0.21 (-0.56%)
|
436,680 |
22 Mar 2022 |
USD |
37.07 |
37.5 |
37.07 |
37.41 |
37.41 |
+0.34 (+0.92%)
|
239,762 |
21 Mar 2022 |
USD |
36.75 |
37.33 |
36.75 |
37.07 |
37.07 |
+0.09 (+0.24%)
|
786,475 |