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 |
| 12 Jan 2021 |
USD |
32.84 |
33.01 |
32.778 |
32.91 |
32.91 |
+0.24 (+0.73%)
|
85,119 |
| 11 Jan 2021 |
USD |
32.65 |
32.78 |
32.37 |
32.67 |
32.67 |
-0.14 (-0.43%)
|
48,708 |
| 8 Jan 2021 |
USD |
33.1 |
33.1 |
32.8 |
32.81 |
32.81 |
-0.02 (-0.06%)
|
480,171 |
| 7 Jan 2021 |
USD |
32.79 |
32.87 |
32.57 |
32.83 |
32.83 |
+0.24 (+0.74%)
|
395,793 |
| 6 Jan 2021 |
USD |
32.03 |
32.59 |
31.89 |
32.59 |
32.59 |
+0.895 (+2.82%)
|
339,074 |
| 5 Jan 2021 |
USD |
31.44 |
31.72 |
31.32 |
31.695 |
31.695 |
+0.195 (+0.62%)
|
6,903 |
| 4 Jan 2021 |
USD |
31.87 |
32 |
31.47 |
31.5 |
31.5 |
+0.03 (+0.10%)
|
65,358 |
| 31 Dec 2020 |
USD |
31.51 |
31.6 |
31.42 |
31.47 |
31.47 |
-0.19 (-0.60%)
|
11,621 |
| 30 Dec 2020 |
USD |
31.58 |
31.7 |
31.51 |
31.66 |
31.66 |
+0.21 (+0.67%)
|
177,679 |
| 29 Dec 2020 |
USD |
31.71 |
31.75 |
31.38 |
31.45 |
31.45 |
+0.18 (+0.58%)
|
531,506 |
| 24 Dec 2020 |
USD |
31.4 |
31.4 |
31.25 |
31.27 |
31.27 |
+0.02 (+0.06%)
|
3,081 |
| 23 Dec 2020 |
USD |
30.91 |
31.26 |
30.9 |
31.25 |
31.25 |
+0.32 (+1.03%)
|
384,516 |
| 22 Dec 2020 |
USD |
30.9 |
31.1 |
30.83 |
30.93 |
30.93 |
+0.13 (+0.42%)
|
144,743 |
| 21 Dec 2020 |
USD |
31.21 |
31.21 |
30.34 |
30.8 |
30.8 |
-0.78 (-2.47%)
|
189,448 |
| 18 Dec 2020 |
USD |
31.72 |
31.87 |
31.5393 |
31.58 |
31.58 |
-0.14 (-0.44%)
|
284,789 |
| 17 Dec 2020 |
USD |
31.86 |
31.86 |
31.69 |
31.72 |
31.72 |
+0.02 (+0.06%)
|
276,811 |
| 16 Dec 2020 |
USD |
31.66 |
31.85 |
31.59 |
31.7 |
31.7 |
+0.22 (+0.70%)
|
150,842 |
| 15 Dec 2020 |
USD |
31.39 |
31.5 |
31.27 |
31.48 |
31.48 |
+0.1 (+0.32%)
|
985,155 |
| 14 Dec 2020 |
USD |
31.56 |
31.69 |
31.38 |
31.38 |
31.38 |
+0.245 (+0.79%)
|
81,114 |
| 11 Dec 2020 |
USD |
31.61 |
31.61 |
31.04 |
31.135 |
31.135 |
-0.355 (-1.13%)
|
259,145 |
| 10 Dec 2020 |
USD |
31.62 |
31.65 |
31.35 |
31.49 |
31.49 |
-0.06 (-0.19%)
|
68,452 |
| 9 Dec 2020 |
USD |
31.68 |
31.78 |
31.55 |
31.55 |
31.55 |
+0.28 (+0.90%)
|
108,790 |
| 8 Dec 2020 |
USD |
31.4 |
31.42 |
31.16 |
31.27 |
31.27 |
-0.12 (-0.38%)
|
189,984 |
| 7 Dec 2020 |
USD |
31.71 |
31.71 |
31.24 |
31.39 |
31.39 |
-0.19 (-0.60%)
|
166,038 |
| 4 Dec 2020 |
USD |
31.23 |
31.62 |
31.23 |
31.58 |
31.58 |
+0.365 (+1.17%)
|
125,366 |
| 3 Dec 2020 |
USD |
31.17 |
31.338 |
30.9921 |
31.215 |
31.215 |
+0.245 (+0.79%)
|
270,385 |
| 2 Dec 2020 |
USD |
30.55 |
30.97 |
30.55 |
30.97 |
30.97 |
+0.15 (+0.49%)
|
353,806 |
| 1 Dec 2020 |
USD |
30.45 |
30.9 |
30.42 |
30.82 |
30.82 |
+0.68 (+2.26%)
|
230,060 |
| 30 Nov 2020 |
USD |
30.46 |
30.53 |
30.14 |
30.14 |
30.14 |
-0.58 (-1.89%)
|
402,953 |
| 27 Nov 2020 |
USD |
30.54 |
30.81 |
30.54 |
30.72 |
30.72 |
+0.16 (+0.52%)
|
1,293,598 |
