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 |
| 15 Oct 2020 |
USD |
27.33 |
27.33 |
26.98 |
27.08 |
27.08 |
-0.45 (-1.63%)
|
41,066 |
| 14 Oct 2020 |
USD |
27.5 |
27.59 |
27.37 |
27.53 |
27.53 |
+0.05 (+0.18%)
|
77,201 |
| 13 Oct 2020 |
USD |
27.73 |
27.73 |
27.48 |
27.48 |
27.48 |
-0.31 (-1.12%)
|
8,194 |
| 12 Oct 2020 |
USD |
27.72 |
27.79 |
27.69 |
27.79 |
27.79 |
+0.06 (+0.22%)
|
68,749 |
| 9 Oct 2020 |
USD |
27.76 |
27.82 |
27.64 |
27.73 |
27.73 |
+0.06 (+0.22%)
|
2,812,869 |
| 8 Oct 2020 |
USD |
27.6 |
27.76 |
27.52 |
27.67 |
27.67 |
+0.22 (+0.80%)
|
74,362 |
| 7 Oct 2020 |
USD |
27.38 |
27.49 |
27.21 |
27.45 |
27.45 |
-0.04 (-0.15%)
|
70,442 |
| 6 Oct 2020 |
USD |
27.23 |
27.49 |
27.17 |
27.49 |
27.49 |
+0.3 (+1.10%)
|
23,128 |
| 5 Oct 2020 |
USD |
26.83 |
27.24 |
26.83 |
27.19 |
27.19 |
+0.46 (+1.72%)
|
219,910 |
| 2 Oct 2020 |
USD |
26.62 |
26.73 |
26.44 |
26.73 |
26.73 |
-0.1 (-0.37%)
|
99,235 |
| 1 Oct 2020 |
USD |
26.9 |
26.9776 |
26.71 |
26.83 |
26.83 |
-0.04 (-0.15%)
|
10,394 |
| 30 Sep 2020 |
USD |
26.6 |
26.91 |
26.5 |
26.87 |
26.87 |
+0.01 (+0.04%)
|
12,739 |
| 29 Sep 2020 |
USD |
26.87 |
26.98 |
26.85 |
26.86 |
26.86 |
-0.09 (-0.33%)
|
10,807 |
| 28 Sep 2020 |
USD |
26.53 |
26.97 |
26.53 |
26.95 |
26.95 |
+0.68 (+2.59%)
|
13,355 |
| 25 Sep 2020 |
USD |
26.48 |
26.58 |
26.16 |
26.27 |
26.27 |
-0.1 (-0.38%)
|
15,480 |
| 24 Sep 2020 |
USD |
26.34 |
26.49 |
26.26 |
26.37 |
26.37 |
-0.3 (-1.12%)
|
28,932 |
| 23 Sep 2020 |
USD |
26.83 |
27 |
26.67 |
26.67 |
26.67 |
+0.18 (+0.68%)
|
21,449 |
| 22 Sep 2020 |
USD |
26.52 |
26.81 |
26.49 |
26.49 |
26.49 |
+0.08 (+0.30%)
|
17,531 |
| 21 Sep 2020 |
USD |
27.45 |
27.45 |
26.4 |
26.41 |
26.41 |
-1.07 (-3.89%)
|
224,603 |
| 18 Sep 2020 |
USD |
27.57 |
27.67 |
27.48 |
27.48 |
27.48 |
-0.15 (-0.54%)
|
89,980 |
| 17 Sep 2020 |
USD |
27.51 |
27.68 |
27.37 |
27.63 |
27.63 |
-0.18 (-0.65%)
|
16,358 |
| 16 Sep 2020 |
USD |
27.64 |
27.85 |
27.64 |
27.81 |
27.81 |
+0.04 (+0.14%)
|
76,027 |
| 15 Sep 2020 |
USD |
27.63 |
27.83 |
27.63 |
27.77 |
27.77 |
+0.04 (+0.14%)
|
107,117 |
| 14 Sep 2020 |
USD |
27.65 |
27.8 |
27.55 |
27.73 |
27.73 |
+0.41 (+1.50%)
|
1,611,323 |
| 11 Sep 2020 |
USD |
27.35 |
27.4202 |
27.25 |
27.32 |
27.32 |
-0.07 (-0.26%)
|
120,325 |
| 10 Sep 2020 |
USD |
27.45 |
27.57 |
27.37 |
27.39 |
27.39 |
-0.03 (-0.11%)
|
24,332 |
| 9 Sep 2020 |
USD |
27.2 |
27.44 |
27.19 |
27.42 |
27.42 |
+0.26 (+0.96%)
|
399,356 |
| 8 Sep 2020 |
USD |
27.61 |
27.6944 |
27.1 |
27.16 |
27.16 |
-0.48 (-1.74%)
|
105,189 |
| 7 Sep 2020 |
USD |
27.42 |
27.64 |
27.39 |
27.64 |
27.64 |
+0.42 (+1.54%)
|
20,943 |
| 4 Sep 2020 |
USD |
27.22 |
27.71 |
27.2 |
27.22 |
27.22 |
-0.19 (-0.69%)
|
18,147 |
