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 |
| 23 Feb 2021 |
USD |
34.55 |
34.7 |
34.06 |
34.43 |
34.43 |
-0.06 (-0.17%)
|
266,702 |
| 22 Feb 2021 |
USD |
34.36 |
34.5427 |
34.11 |
34.49 |
34.49 |
-0.01 (-0.03%)
|
134,857 |
| 19 Feb 2021 |
USD |
34.07 |
34.5 |
34.04 |
34.5 |
34.5 |
+0.52 (+1.53%)
|
64,974 |
| 18 Feb 2021 |
USD |
34.19 |
34.25 |
33.88 |
33.98 |
33.98 |
-0.18 (-0.53%)
|
136,418 |
| 17 Feb 2021 |
USD |
34.37 |
34.39 |
34.1167 |
34.16 |
34.16 |
-0.25 (-0.73%)
|
310,544 |
| 16 Feb 2021 |
USD |
34.68 |
34.68 |
34.37 |
34.41 |
34.41 |
-0.17 (-0.49%)
|
62,393 |
| 15 Feb 2021 |
USD |
34.4 |
34.58 |
34.27 |
34.58 |
34.58 |
+0.52 (+1.53%)
|
14,349 |
| 12 Feb 2021 |
USD |
33.8 |
34.07 |
33.75 |
34.06 |
34.06 |
+0.15 (+0.44%)
|
88,888 |
| 11 Feb 2021 |
USD |
33.91 |
33.93 |
33.84 |
33.91 |
33.91 |
+0.15 (+0.44%)
|
30,164 |
| 10 Feb 2021 |
USD |
34.01 |
34.01 |
33.63 |
33.76 |
33.76 |
-0.01 (-0.03%)
|
160,337 |
| 9 Feb 2021 |
USD |
34 |
34 |
33.71 |
33.77 |
33.77 |
+0.19 (+0.57%)
|
72,872 |
| 8 Feb 2021 |
USD |
33.61 |
33.77 |
33.42 |
33.58 |
33.58 |
+0.2 (+0.60%)
|
328,904 |
| 5 Feb 2021 |
USD |
33.32 |
33.47 |
33.12 |
33.38 |
33.38 |
+0.34 (+1.03%)
|
48,172 |
| 4 Feb 2021 |
USD |
32.98 |
33.04 |
32.78 |
33.04 |
33.04 |
+0.32 (+0.98%)
|
394,041 |
| 3 Feb 2021 |
USD |
32.89 |
33.0176 |
32.65 |
32.72 |
32.72 |
+0.13 (+0.40%)
|
75,369 |
| 2 Feb 2021 |
USD |
32.48 |
32.61 |
32.47 |
32.59 |
32.59 |
+0.39 (+1.21%)
|
108,178 |
| 1 Feb 2021 |
USD |
32.29 |
32.29 |
32.07 |
32.2 |
32.2 |
+0.11 (+0.34%)
|
61,545 |
| 29 Jan 2021 |
USD |
32.03 |
32.41 |
31.94 |
32.09 |
32.09 |
-0.52 (-1.59%)
|
282,029 |
| 28 Jan 2021 |
USD |
32.3 |
32.87 |
31.95 |
32.61 |
32.61 |
+0.04 (+0.12%)
|
185,238 |
| 27 Jan 2021 |
USD |
32.94 |
33 |
32.31 |
32.57 |
32.57 |
-0.43 (-1.30%)
|
176,553 |
| 26 Jan 2021 |
USD |
32.65 |
33.11 |
32.65 |
33 |
33 |
+0.33 (+1.01%)
|
53,737 |
| 25 Jan 2021 |
USD |
33.27 |
33.35 |
32.53 |
32.67 |
32.67 |
-0.4 (-1.21%)
|
89,768 |
| 22 Jan 2021 |
USD |
33.37 |
33.37 |
33.02 |
33.07 |
33.07 |
-0.3 (-0.90%)
|
114,549 |
| 21 Jan 2021 |
USD |
33.61 |
33.71 |
33.37 |
33.37 |
33.37 |
0.0 (0.0%)
|
412,622 |
| 20 Jan 2021 |
USD |
33.34 |
33.46 |
33.2861 |
33.37 |
33.37 |
+0.21 (+0.63%)
|
1,637,254 |
| 19 Jan 2021 |
USD |
33.27 |
33.28 |
33.08 |
33.16 |
33.16 |
+0.135 (+0.41%)
|
255,076 |
| 18 Jan 2021 |
USD |
32.9 |
33.04 |
32.86 |
33.025 |
33.025 |
-0.105 (-0.32%)
|
33,058 |
| 15 Jan 2021 |
USD |
33.36 |
33.39 |
32.8 |
33.13 |
33.13 |
-0.43 (-1.28%)
|
164,830 |
| 14 Jan 2021 |
USD |
33.27 |
33.56 |
33.26 |
33.56 |
33.56 |
+0.49 (+1.48%)
|
42,318 |
| 13 Jan 2021 |
USD |
33.13 |
33.24 |
32.96 |
33.07 |
33.07 |
+0.16 (+0.49%)
|
34,805 |
