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 |
| 21 Dec 2021 |
USD |
36.88 |
37.0345 |
36.61 |
36.99 |
36.99 |
+0.575 (+1.58%)
|
51,184 |
| 20 Dec 2021 |
USD |
36.23 |
36.59 |
36.18 |
36.415 |
36.415 |
-0.625 (-1.69%)
|
73,887 |
| 17 Dec 2021 |
USD |
37 |
37.24 |
36.85 |
37.04 |
37.04 |
-0.29 (-0.78%)
|
386,452 |
| 16 Dec 2021 |
USD |
37.18 |
37.4 |
37.1107 |
37.33 |
37.33 |
+0.83 (+2.27%)
|
78,363 |
| 15 Dec 2021 |
USD |
36.51 |
36.79 |
36.46 |
36.5 |
36.5 |
-0.02 (-0.05%)
|
73,603 |
| 14 Dec 2021 |
USD |
36.61 |
36.75 |
36.4 |
36.52 |
36.52 |
-0.08 (-0.22%)
|
54,608 |
| 13 Dec 2021 |
USD |
36.76 |
36.95 |
36.52 |
36.6 |
36.6 |
-0.12 (-0.33%)
|
38,194 |
| 10 Dec 2021 |
USD |
37 |
37 |
36.32 |
36.72 |
36.72 |
+0.06 (+0.16%)
|
165,265 |
| 9 Dec 2021 |
USD |
36.77 |
36.77 |
36.5726 |
36.66 |
36.66 |
-0.15 (-0.41%)
|
4,153,718 |
| 8 Dec 2021 |
USD |
36.97 |
37.08 |
36.77 |
36.81 |
36.81 |
-0.16 (-0.43%)
|
4,038,220 |
| 7 Dec 2021 |
USD |
36.58 |
36.97 |
36.58 |
36.97 |
36.97 |
+0.65 (+1.79%)
|
81,548 |
| 6 Dec 2021 |
USD |
36.1 |
36.34 |
35.95 |
36.32 |
36.32 |
+0.36 (+1.00%)
|
4,634,900 |
| 3 Dec 2021 |
USD |
36.18 |
36.18 |
35.86 |
35.96 |
35.96 |
+0.17 (+0.47%)
|
14,334,514 |
| 2 Dec 2021 |
USD |
35.82 |
35.92 |
35.47 |
35.79 |
35.79 |
-0.4 (-1.11%)
|
124,706 |
| 1 Dec 2021 |
USD |
35.35 |
36.2575 |
35.35 |
36.19 |
36.19 |
+0.79 (+2.23%)
|
583,039 |
| 30 Nov 2021 |
USD |
35.66 |
35.83 |
35.35 |
35.4 |
35.4 |
-0.52 (-1.45%)
|
661,588 |
| 29 Nov 2021 |
USD |
36.05 |
36.31 |
35.87 |
35.92 |
35.92 |
+0.155 (+0.43%)
|
31,675 |
| 26 Nov 2021 |
USD |
36.05 |
36.19 |
35.73 |
35.765 |
35.765 |
-1.115 (-3.02%)
|
60,135 |
| 25 Nov 2021 |
USD |
36.98 |
37.14 |
36.84 |
36.88 |
36.88 |
+0.02 (+0.05%)
|
8,524 |
| 24 Nov 2021 |
USD |
36.89 |
37.01 |
36.7 |
36.86 |
36.86 |
0.0 (0.0%)
|
18,574 |
| 23 Nov 2021 |
USD |
36.9 |
37.01 |
36.76 |
36.86 |
36.86 |
-0.16 (-0.43%)
|
70,049 |
| 22 Nov 2021 |
USD |
36.98 |
37.07 |
36.62 |
37.02 |
37.02 |
+0.19 (+0.52%)
|
573,784 |
| 19 Nov 2021 |
USD |
37.08 |
37.22 |
36.58 |
36.83 |
36.83 |
-0.13 (-0.35%)
|
100,675 |
| 18 Nov 2021 |
USD |
37.06 |
37.16 |
36.81 |
36.96 |
36.96 |
-0.16 (-0.43%)
|
49,566 |
| 17 Nov 2021 |
USD |
37.3 |
37.3 |
37.05 |
37.12 |
37.12 |
-0.21 (-0.56%)
|
291,607 |
| 16 Nov 2021 |
USD |
37.56 |
37.56 |
37.29 |
37.33 |
37.33 |
-0.11 (-0.29%)
|
38,351 |
| 15 Nov 2021 |
USD |
37.37 |
37.53 |
37.37 |
37.44 |
37.44 |
-0.02 (-0.05%)
|
77,441 |
| 12 Nov 2021 |
USD |
37.28 |
37.46 |
37.26 |
37.46 |
37.46 |
+0.19 (+0.51%)
|
42,608 |
| 11 Nov 2021 |
USD |
37.28 |
37.28 |
37.11 |
37.27 |
37.27 |
-0.05 (-0.13%)
|
54,284 |
| 10 Nov 2021 |
USD |
37.2 |
37.35 |
37.09 |
37.32 |
37.32 |
+0.12 (+0.32%)
|
52,283 |
