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 |
5 Jul 2021 |
USD |
36.91 |
37.04 |
36.85 |
37.03 |
37.03 |
+0.2 (+0.54%)
|
114,828 |
2 Jul 2021 |
USD |
36.94 |
37.02 |
36.79 |
36.83 |
36.83 |
-0.02 (-0.05%)
|
263,080 |
1 Jul 2021 |
USD |
36.7 |
36.95 |
36.67 |
36.85 |
36.85 |
+0.17 (+0.46%)
|
536,774 |
30 Jun 2021 |
USD |
36.89 |
36.97 |
36.6 |
36.68 |
36.68 |
-0.3 (-0.81%)
|
321,551 |
29 Jun 2021 |
USD |
37.02 |
37.1 |
36.9 |
36.98 |
36.98 |
0.0 (0.0%)
|
178,352 |
28 Jun 2021 |
USD |
37.2 |
37.25 |
36.96 |
36.98 |
36.98 |
-0.22 (-0.59%)
|
2,832,681 |
25 Jun 2021 |
USD |
37.1 |
37.2372 |
37.04 |
37.2 |
37.2 |
+0.27 (+0.73%)
|
434,619 |
24 Jun 2021 |
USD |
36.9 |
36.99 |
36.88 |
36.93 |
36.93 |
+0.15 (+0.41%)
|
2,798,937 |
23 Jun 2021 |
USD |
37.07 |
37.07 |
36.78 |
36.78 |
36.78 |
-0.1 (-0.27%)
|
1,020,247 |
22 Jun 2021 |
USD |
36.92 |
36.94 |
36.6734 |
36.88 |
36.88 |
+0.17 (+0.46%)
|
271,133 |
21 Jun 2021 |
USD |
36.23 |
36.74 |
36.02 |
36.71 |
36.71 |
+0.28 (+0.77%)
|
353,704 |
18 Jun 2021 |
USD |
37.06 |
37.1 |
36.35 |
36.43 |
36.43 |
-0.89 (-2.38%)
|
110,756 |
17 Jun 2021 |
USD |
37.28 |
37.58 |
37.21 |
37.32 |
37.32 |
-0.48 (-1.27%)
|
214,152 |
16 Jun 2021 |
USD |
37.88 |
37.99 |
37.7 |
37.8 |
37.8 |
+0.03 (+0.08%)
|
202,826 |
15 Jun 2021 |
USD |
37.99 |
38.02 |
37.77 |
37.77 |
37.77 |
+0.06 (+0.16%)
|
140,543 |
14 Jun 2021 |
USD |
38.05 |
38.05 |
37.24 |
37.71 |
37.71 |
-0.17 (-0.45%)
|
538,007 |
11 Jun 2021 |
USD |
37.96 |
38.04 |
37.78 |
37.88 |
37.88 |
-0.06 (-0.16%)
|
455,524 |
10 Jun 2021 |
USD |
37.84 |
38.1 |
37.76 |
37.94 |
37.94 |
+0.03 (+0.08%)
|
137,270 |
9 Jun 2021 |
USD |
37.94 |
38.05 |
37.8542 |
37.91 |
37.91 |
0.0 (0.0%)
|
192,428 |
8 Jun 2021 |
USD |
38.07 |
38.2 |
37.88 |
37.91 |
37.91 |
-0.19 (-0.50%)
|
9,508,761 |
7 Jun 2021 |
USD |
38.1 |
38.17 |
37.89 |
38.1 |
38.1 |
+0.09 (+0.24%)
|
29,424 |
4 Jun 2021 |
USD |
37.91 |
38.03 |
37.78 |
38.01 |
38.01 |
+0.23 (+0.61%)
|
71,055 |
3 Jun 2021 |
USD |
37.87 |
37.87 |
37.6 |
37.78 |
37.78 |
-0.075 (-0.20%)
|
445,080 |
2 Jun 2021 |
USD |
37.75 |
37.88 |
37.61 |
37.855 |
37.855 |
+0.265 (+0.70%)
|
648,474 |
1 Jun 2021 |
USD |
37.51 |
37.74 |
37.51 |
37.59 |
37.59 |
+0.08 (+0.21%)
|
738,001 |
28 May 2021 |
USD |
37.74 |
37.74 |
37.44 |
37.51 |
37.51 |
+0.145 (+0.39%)
|
194,085 |
27 May 2021 |
USD |
37.12 |
37.51 |
37.04 |
37.365 |
37.365 |
+0.175 (+0.47%)
|
143,449 |
26 May 2021 |
USD |
37.33 |
37.35 |
37.1 |
37.19 |
37.19 |
-0.03 (-0.08%)
|
501,581 |
25 May 2021 |
USD |
37.53 |
37.59 |
37.22 |
37.22 |
37.22 |
-0.17 (-0.45%)
|
209,622 |
24 May 2021 |
USD |
37.38 |
37.47 |
37.3 |
37.39 |
37.39 |
+0.11 (+0.30%)
|
34,566 |