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 |
| 3 Sep 2020 |
USD |
27.8 |
27.91 |
27.27 |
27.41 |
27.41 |
-0.225 (-0.81%)
|
106,458 |
| 2 Sep 2020 |
USD |
27.55 |
27.66 |
27.5 |
27.635 |
27.635 |
+0.175 (+0.64%)
|
81,026 |
| 1 Sep 2020 |
USD |
27.66 |
27.8 |
27.43 |
27.46 |
27.46 |
-0.15 (-0.54%)
|
113,822 |
| 28 Aug 2020 |
USD |
27.56 |
27.65 |
27.5 |
27.61 |
27.61 |
+0.16 (+0.58%)
|
5,382 |
| 27 Aug 2020 |
USD |
27.47 |
27.55 |
27.38 |
27.45 |
27.45 |
-0.03 (-0.11%)
|
51,145 |
| 26 Aug 2020 |
USD |
27.55 |
27.55 |
27.34 |
27.48 |
27.48 |
0.0 (0.0%)
|
14,497 |
| 25 Aug 2020 |
USD |
27.71 |
27.78 |
27.48 |
27.48 |
27.48 |
+0.025 (+0.09%)
|
6,864 |
| 24 Aug 2020 |
USD |
27.29 |
27.47 |
27.29 |
27.455 |
27.455 |
+0.39 (+1.44%)
|
2,748 |
| 21 Aug 2020 |
USD |
27.29 |
27.3 |
26.92 |
27.065 |
27.065 |
-0.165 (-0.61%)
|
10,261 |
| 20 Aug 2020 |
USD |
27.25 |
27.328 |
27.1812 |
27.23 |
27.23 |
-0.43 (-1.55%)
|
46,221 |
| 19 Aug 2020 |
USD |
27.55 |
27.68 |
27.55 |
27.66 |
27.66 |
+0.095 (+0.34%)
|
12,589 |
| 18 Aug 2020 |
USD |
27.58 |
27.72 |
27.52 |
27.565 |
27.565 |
-0.055 (-0.20%)
|
6,243 |
| 17 Aug 2020 |
USD |
27.69 |
27.69 |
27.58 |
27.62 |
27.62 |
+0.02 (+0.07%)
|
21,877 |
| 14 Aug 2020 |
USD |
27.64 |
27.64 |
27.29 |
27.6 |
27.6 |
-0.03 (-0.11%)
|
70,459 |
| 13 Aug 2020 |
USD |
27.73 |
27.91 |
27.63 |
27.63 |
27.63 |
-0.325 (-1.16%)
|
46,389 |
| 12 Aug 2020 |
USD |
27.85 |
28.01 |
27.82 |
27.955 |
27.955 |
+0.135 (+0.49%)
|
30,868 |
| 11 Aug 2020 |
USD |
27.6 |
27.955 |
27.6 |
27.82 |
27.82 |
+0.62 (+2.28%)
|
45,079 |
| 10 Aug 2020 |
USD |
26.99 |
27.24 |
26.91 |
27.2 |
27.2 |
+0.27 (+1.00%)
|
2,095,955 |
| 7 Aug 2020 |
USD |
26.83 |
26.93 |
26.77 |
26.93 |
26.93 |
-0.05 (-0.19%)
|
18,657 |
| 6 Aug 2020 |
USD |
27.18 |
27.18 |
26.98 |
26.98 |
26.98 |
-0.26 (-0.95%)
|
14,116 |
| 5 Aug 2020 |
USD |
27.2 |
27.25 |
27.16 |
27.24 |
27.24 |
+0.27 (+1.00%)
|
35,595 |
| 4 Aug 2020 |
USD |
26.89 |
26.97 |
26.77 |
26.97 |
26.97 |
+0.42 (+1.58%)
|
25,103 |
| 3 Aug 2020 |
USD |
26.24 |
26.57 |
26.24 |
26.55 |
26.55 |
+0.44 (+1.69%)
|
23,673 |
| 31 Jul 2020 |
USD |
26.64 |
26.64 |
26.11 |
26.11 |
26.11 |
-0.43 (-1.62%)
|
466,183 |
| 30 Jul 2020 |
USD |
26.98 |
26.98 |
26.39 |
26.54 |
26.54 |
-0.515 (-1.90%)
|
17,345 |
| 29 Jul 2020 |
USD |
27 |
27.055 |
26.99 |
27.055 |
27.055 |
-0.145 (-0.53%)
|
6,829 |
| 28 Jul 2020 |
USD |
27.18 |
27.23 |
27 |
27.2 |
27.2 |
+0.02 (+0.07%)
|
22,277 |
| 27 Jul 2020 |
USD |
27.2 |
27.25 |
27.13 |
27.18 |
27.18 |
+0.055 (+0.20%)
|
22,462 |
| 24 Jul 2020 |
USD |
27.24 |
27.27 |
27.12 |
27.125 |
27.125 |
-0.575 (-2.08%)
|
6,933 |
| 23 Jul 2020 |
USD |
27.76 |
27.76 |
27.6 |
27.7 |
27.7 |
+0.16 (+0.58%)
|
7,984 |
