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 Feb 2022 |
USD |
38.78 |
38.78 |
38.03 |
38.11 |
38.11 |
-0.52 (-1.35%)
|
476,021 |
| 3 Feb 2022 |
USD |
38.77 |
38.77 |
38.43 |
38.63 |
38.63 |
+0.17 (+0.44%)
|
154,470 |
| 2 Feb 2022 |
USD |
38.56 |
38.59 |
38.36 |
38.46 |
38.46 |
+0.3 (+0.79%)
|
148,792 |
| 1 Feb 2022 |
USD |
38.03 |
38.16 |
37.94 |
38.16 |
38.16 |
+0.51 (+1.35%)
|
133,564 |
| 31 Jan 2022 |
USD |
38.4 |
38.4 |
37.44 |
37.65 |
37.65 |
+0.35 (+0.94%)
|
165,481 |
| 28 Jan 2022 |
USD |
37.4 |
37.48 |
36.78 |
37.3 |
37.3 |
-0.53 (-1.40%)
|
137,297 |
| 27 Jan 2022 |
USD |
37.35 |
38 |
37.04 |
37.83 |
37.83 |
-0.24 (-0.63%)
|
389,512 |
| 26 Jan 2022 |
USD |
37.64 |
38.24 |
37.64 |
38.07 |
38.07 |
+0.65 (+1.74%)
|
204,455 |
| 25 Jan 2022 |
USD |
37.74 |
37.8 |
37.12 |
37.42 |
37.42 |
+0.26 (+0.70%)
|
3,487,814 |
| 24 Jan 2022 |
USD |
38.1 |
38.26 |
36.93 |
37.16 |
37.16 |
-1.22 (-3.18%)
|
510,903 |
| 21 Jan 2022 |
USD |
38.26 |
38.56 |
38.1 |
38.38 |
38.38 |
-0.72 (-1.84%)
|
314,593 |
| 20 Jan 2022 |
USD |
39.04 |
39.12 |
38.79 |
39.1 |
39.1 |
-0.03 (-0.08%)
|
254,908 |
| 19 Jan 2022 |
USD |
39.27 |
39.5 |
39.05 |
39.13 |
39.13 |
-0.31 (-0.79%)
|
179,902 |
| 18 Jan 2022 |
USD |
39.83 |
39.85 |
39.43 |
39.44 |
39.44 |
-0.62 (-1.55%)
|
182,998 |
| 17 Jan 2022 |
USD |
40.09 |
40.11 |
39.91 |
40.06 |
40.06 |
+0.34 (+0.86%)
|
42,657 |
| 14 Jan 2022 |
USD |
39.82 |
39.95 |
39.65 |
39.72 |
39.72 |
-0.4 (-1.00%)
|
39,726 |
| 13 Jan 2022 |
USD |
39.81 |
40.12 |
39.81 |
40.12 |
40.12 |
+0.47 (+1.19%)
|
93,976 |
| 12 Jan 2022 |
USD |
39.64 |
39.76 |
39.49 |
39.65 |
39.65 |
+0.43 (+1.10%)
|
319,660 |
| 11 Jan 2022 |
USD |
39.12 |
39.28 |
38.98 |
39.22 |
39.22 |
+0.45 (+1.16%)
|
278,667 |
| 10 Jan 2022 |
USD |
39.22 |
39.22 |
38.66 |
38.77 |
38.77 |
-0.17 (-0.44%)
|
73,312 |
| 7 Jan 2022 |
USD |
38.93 |
39.0599 |
38.76 |
38.94 |
38.94 |
+0.14 (+0.36%)
|
806,960 |
| 6 Jan 2022 |
USD |
38.64 |
38.94 |
38.64 |
38.8 |
38.8 |
-0.49 (-1.25%)
|
131,885 |
| 5 Jan 2022 |
USD |
39.05 |
39.29 |
38.887 |
39.29 |
39.29 |
+0.58 (+1.50%)
|
139,691 |
| 4 Jan 2022 |
USD |
38.43 |
38.8 |
38.31 |
38.71 |
38.71 |
+0.91 (+2.41%)
|
62,023 |
| 31 Dec 2021 |
USD |
37.85 |
37.88 |
37.74 |
37.8 |
37.8 |
-0.22 (-0.58%)
|
7,634 |
| 30 Dec 2021 |
USD |
37.96 |
38.39 |
37.9099 |
38.02 |
38.02 |
+0.11 (+0.29%)
|
94,717 |
| 29 Dec 2021 |
USD |
38 |
38.0135 |
37.8 |
37.91 |
37.91 |
+0.08 (+0.21%)
|
121,723 |
| 24 Dec 2021 |
USD |
37.82 |
37.83 |
37.65 |
37.83 |
37.83 |
+0.11 (+0.29%)
|
2,371 |
| 23 Dec 2021 |
USD |
37.49 |
37.7855 |
37.4 |
37.72 |
37.72 |
+0.4 (+1.07%)
|
207,503 |
| 22 Dec 2021 |
USD |
37.07 |
37.3234 |
36.99 |
37.32 |
37.32 |
+0.33 (+0.89%)
|
86,406 |
