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 |
| 13 Jun 2024 |
USD |
42.64 |
42.65 |
42.17 |
42.23 |
42.23 |
-0.8 (-1.86%)
|
10,959 |
| 12 Jun 2024 |
USD |
42.64 |
43.21 |
42.46 |
43.03 |
43.03 |
+0.48 (+1.13%)
|
23,505 |
| 11 Jun 2024 |
USD |
43.05 |
43.06 |
42.41 |
42.55 |
42.55 |
-0.4 (-0.93%)
|
21,267 |
| 10 Jun 2024 |
USD |
43.06 |
43.06 |
42.73 |
42.95 |
42.95 |
-0.125 (-0.29%)
|
20,666 |
| 7 Jun 2024 |
USD |
43.35 |
43.72 |
42.85 |
43.075 |
43.075 |
-0.225 (-0.52%)
|
5,429 |
| 6 Jun 2024 |
USD |
43.33 |
43.34 |
43.13 |
43.3 |
43.3 |
+0.12 (+0.28%)
|
50,732 |
| 5 Jun 2024 |
USD |
43.23 |
43.33 |
43.06 |
43.18 |
43.18 |
+0.08 (+0.19%)
|
29,326 |
| 4 Jun 2024 |
USD |
43.4 |
43.4 |
43.0647 |
43.1 |
43.1 |
-0.32 (-0.74%)
|
32,632 |
| 3 Jun 2024 |
USD |
43.6 |
43.74 |
43.04 |
43.42 |
43.42 |
+0.4 (+0.93%)
|
71,093 |
| 31 May 2024 |
USD |
43.19 |
43.23 |
42.96 |
43.02 |
43.02 |
+0.06 (+0.14%)
|
30,976 |
| 30 May 2024 |
USD |
42.55 |
42.96 |
42.43 |
42.96 |
42.96 |
+0.38 (+0.89%)
|
13,746 |
| 29 May 2024 |
USD |
43.03 |
43.08 |
42.58 |
42.58 |
42.58 |
-0.81 (-1.87%)
|
28,341 |
| 28 May 2024 |
USD |
43.47 |
43.55 |
43.3 |
43.39 |
43.39 |
+0.22 (+0.51%)
|
432,731 |
| 24 May 2024 |
USD |
42.82 |
43.24 |
42.79 |
43.17 |
43.17 |
+0.14 (+0.33%)
|
17,866 |
| 23 May 2024 |
USD |
43.33 |
43.45 |
42.97 |
43.03 |
43.03 |
-0.21 (-0.49%)
|
8,310 |
| 22 May 2024 |
USD |
43.24 |
43.32 |
43.1 |
43.24 |
43.24 |
-0.1 (-0.23%)
|
23,561 |
| 21 May 2024 |
USD |
43.46 |
43.46 |
43.27 |
43.34 |
43.34 |
-0.19 (-0.44%)
|
40,723 |
| 20 May 2024 |
USD |
43.62 |
43.65 |
43.43 |
43.53 |
43.53 |
+0.19 (+0.44%)
|
130,713 |
| 17 May 2024 |
USD |
43.3 |
43.43 |
43.27 |
43.34 |
43.34 |
-0.02 (-0.05%)
|
18,544 |
| 16 May 2024 |
USD |
43.59 |
43.65 |
43.31 |
43.36 |
43.36 |
-0.1 (-0.23%)
|
13,810 |
| 15 May 2024 |
USD |
43.25 |
43.55 |
43.19 |
43.46 |
43.46 |
+0.37 (+0.86%)
|
175,517 |
| 14 May 2024 |
USD |
42.92 |
43.17 |
42.83 |
43.09 |
43.09 |
+0.17 (+0.40%)
|
242,200 |
| 13 May 2024 |
USD |
42.72 |
42.99 |
42.7 |
42.92 |
42.92 |
+0.2 (+0.47%)
|
61,704 |
| 10 May 2024 |
USD |
42.71 |
42.86 |
42.68 |
42.72 |
42.72 |
+0.15 (+0.35%)
|
244,216 |
| 9 May 2024 |
USD |
42.3 |
42.59 |
42.22 |
42.57 |
42.57 |
+0.22 (+0.52%)
|
12,712 |
| 8 May 2024 |
USD |
42.33 |
42.38 |
42.11 |
42.35 |
42.35 |
-0.23 (-0.54%)
|
30,531 |
| 7 May 2024 |
USD |
42.42 |
42.96 |
42.33 |
42.58 |
42.58 |
+0.38 (+0.90%)
|
112,573 |
| 3 May 2024 |
USD |
42.08 |
42.43 |
42 |
42.2 |
42.2 |
+0.37 (+0.88%)
|
118,850 |
| 2 May 2024 |
USD |
41.89 |
42 |
41.74 |
41.83 |
41.83 |
+0.34 (+0.82%)
|
45,275 |
| 1 May 2024 |
USD |
41.56 |
41.64 |
41.42 |
41.49 |
41.49 |
-0.37 (-0.88%)
|
12,818 |
