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 |
| 22 Jul 2020 |
USD |
27.59 |
27.64 |
27.32 |
27.54 |
27.54 |
-0.11 (-0.40%)
|
32,736 |
| 21 Jul 2020 |
USD |
27.51 |
27.73 |
27.51 |
27.65 |
27.65 |
+0.205 (+0.75%)
|
16,375 |
| 20 Jul 2020 |
USD |
27.43 |
27.47 |
27.31 |
27.445 |
27.445 |
-0.005 (-0.02%)
|
63,848 |
| 17 Jul 2020 |
USD |
27.6 |
27.6 |
27.36 |
27.45 |
27.45 |
-0.03 (-0.11%)
|
74,478 |
| 16 Jul 2020 |
USD |
27.47 |
27.56 |
27.3333 |
27.48 |
27.48 |
-0.06 (-0.22%)
|
39,779 |
| 15 Jul 2020 |
USD |
27.22 |
27.6 |
27.22 |
27.54 |
27.54 |
+0.5 (+1.85%)
|
12,091 |
| 14 Jul 2020 |
USD |
26.94 |
27.04 |
26.76 |
27.04 |
27.04 |
-0.045 (-0.17%)
|
112,233 |
| 13 Jul 2020 |
USD |
27 |
27.085 |
26.91 |
27.085 |
27.085 |
+0.365 (+1.37%)
|
13,696 |
| 10 Jul 2020 |
USD |
26.31 |
26.72 |
26.17 |
26.72 |
26.72 |
+0.485 (+1.85%)
|
69,371 |
| 9 Jul 2020 |
USD |
26.72 |
26.72 |
26.15 |
26.235 |
26.235 |
-0.315 (-1.19%)
|
151,481 |
| 8 Jul 2020 |
USD |
26.75 |
26.76 |
26.46 |
26.55 |
26.55 |
-0.41 (-1.52%)
|
244,108 |
| 7 Jul 2020 |
USD |
26.98 |
27 |
26.9 |
26.96 |
26.96 |
-0.275 (-1.01%)
|
10,136 |
| 6 Jul 2020 |
USD |
27.35 |
27.35 |
27.21 |
27.235 |
27.235 |
+0.575 (+2.16%)
|
379,723 |
| 3 Jul 2020 |
USD |
26.95 |
27.03 |
26.65 |
26.66 |
26.66 |
-0.36 (-1.33%)
|
23,916 |
| 2 Jul 2020 |
USD |
26.89 |
27.07 |
26.84 |
27.02 |
27.02 |
+0.49 (+1.85%)
|
42,645 |
| 1 Jul 2020 |
USD |
27.28 |
27.28 |
26.45 |
26.53 |
26.53 |
-0.19 (-0.71%)
|
33,064 |
| 30 Jun 2020 |
USD |
26.7 |
26.8 |
26.46 |
26.72 |
26.72 |
+0.12 (+0.45%)
|
246,211 |
| 29 Jun 2020 |
USD |
26.38 |
26.62 |
26.26 |
26.6 |
26.6 |
+0.26 (+0.99%)
|
105,874 |
| 26 Jun 2020 |
USD |
26.78 |
26.83 |
26.2955 |
26.34 |
26.34 |
-0.11 (-0.42%)
|
6,062 |
| 25 Jun 2020 |
USD |
26.15 |
26.59 |
26.14 |
26.45 |
26.45 |
-0.11 (-0.41%)
|
41,195 |
| 24 Jun 2020 |
USD |
27.19 |
27.26 |
26.55 |
26.56 |
26.56 |
-0.96 (-3.49%)
|
9,944 |
| 23 Jun 2020 |
USD |
27.39 |
27.61 |
27.39 |
27.52 |
27.52 |
+0.47 (+1.74%)
|
17,750 |
| 22 Jun 2020 |
USD |
27.12 |
27.18 |
27.02 |
27.05 |
27.05 |
-0.245 (-0.90%)
|
12,536 |
| 19 Jun 2020 |
USD |
27.3 |
27.48 |
27.295 |
27.295 |
27.295 |
+0.015 (+0.05%)
|
80,943 |
| 18 Jun 2020 |
USD |
27.39 |
27.48 |
27.08 |
27.28 |
27.28 |
-0.155 (-0.56%)
|
188,236 |
| 17 Jun 2020 |
USD |
27.75 |
27.7702 |
27.435 |
27.435 |
27.435 |
-0.105 (-0.38%)
|
3,893 |
| 16 Jun 2020 |
USD |
27.27 |
27.9 |
27.27 |
27.54 |
27.54 |
+0.98 (+3.69%)
|
57,195 |
| 15 Jun 2020 |
USD |
26.13 |
26.71 |
26 |
26.56 |
26.56 |
-0.25 (-0.93%)
|
323,277 |
| 12 Jun 2020 |
USD |
26.69 |
27.39 |
26.68 |
26.81 |
26.81 |
-0.25 (-0.92%)
|
87,510 |
| 11 Jun 2020 |
USD |
27.77 |
27.77 |
27.06 |
27.06 |
27.06 |
-1.26 (-4.45%)
|
48,559 |
