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 |
| 11 Jun 2020 |
USD |
27.77 |
27.77 |
27.06 |
27.06 |
27.06 |
-1.26 (-4.45%)
|
48,559 |
| 10 Jun 2020 |
USD |
28.9 |
28.97 |
28.32 |
28.32 |
28.32 |
-0.42 (-1.46%)
|
101,836 |
| 9 Jun 2020 |
USD |
29.01 |
29.1127 |
28.55 |
28.74 |
28.74 |
-0.28 (-0.96%)
|
503,829 |
| 8 Jun 2020 |
USD |
28.9 |
29.16 |
28.76 |
29.02 |
29.02 |
+0.09 (+0.31%)
|
826,791 |
| 5 Jun 2020 |
USD |
28.22 |
28.93 |
28.22 |
28.93 |
28.93 |
+1.18 (+4.25%)
|
159,253 |
| 4 Jun 2020 |
USD |
27.59 |
27.94 |
27.41 |
27.75 |
27.75 |
-0.01 (-0.04%)
|
113,949 |
| 3 Jun 2020 |
USD |
27.52 |
27.83 |
27.43 |
27.76 |
27.76 |
+0.645 (+2.38%)
|
150,496 |
| 2 Jun 2020 |
USD |
26.94 |
27.28 |
26.91 |
27.115 |
27.115 |
+0.355 (+1.33%)
|
95,449 |
| 1 Jun 2020 |
USD |
26.78 |
26.9 |
26.61 |
26.76 |
26.76 |
+0.34 (+1.29%)
|
111,232 |
| 29 May 2020 |
USD |
26.63 |
26.64 |
26.42 |
26.42 |
26.42 |
-0.59 (-2.18%)
|
50,243 |
| 28 May 2020 |
USD |
27.33 |
27.33 |
26.95 |
27.01 |
27.01 |
+0.475 (+1.79%)
|
74,277 |
| 27 May 2020 |
USD |
26.13 |
26.85 |
26.13 |
26.535 |
26.535 |
+0.335 (+1.28%)
|
108,676 |
| 26 May 2020 |
USD |
25.97 |
26.29 |
25.94 |
26.2 |
26.2 |
+0.95 (+3.76%)
|
147,384 |
| 22 May 2020 |
USD |
25.1 |
25.45 |
24.96 |
25.25 |
25.25 |
-0.11 (-0.43%)
|
6,539 |
| 21 May 2020 |
USD |
25.51 |
25.67 |
25.36 |
25.36 |
25.36 |
-0.45 (-1.74%)
|
34,833 |
| 20 May 2020 |
USD |
25.27 |
25.81 |
25.27 |
25.81 |
25.81 |
+0.29 (+1.14%)
|
29,486 |
| 19 May 2020 |
USD |
25.76 |
25.76 |
25.37 |
25.52 |
25.52 |
+0.035 (+0.14%)
|
133,280 |
| 18 May 2020 |
USD |
24.86 |
25.485 |
24.86 |
25.485 |
25.485 |
+1.115 (+4.58%)
|
120,572 |
| 15 May 2020 |
USD |
24.795 |
24.795 |
24.32 |
24.37 |
24.37 |
+0.147 (+0.61%)
|
92,995 |
| 14 May 2020 |
USD |
24.1 |
24.4 |
23.75 |
24.2225 |
24.2225 |
-0.497 (-2.01%)
|
34,271 |
| 13 May 2020 |
USD |
25.16 |
25.16 |
24.72 |
24.72 |
24.72 |
-0.78 (-3.06%)
|
10,317 |
| 12 May 2020 |
USD |
25.56 |
25.58 |
25.39 |
25.5 |
25.5 |
+0.025 (+0.10%)
|
35,003 |
| 11 May 2020 |
USD |
25.8 |
25.86 |
25.39 |
25.475 |
25.475 |
+0.385 (+1.53%)
|
60,923 |
| 7 May 2020 |
USD |
24.97 |
25.09 |
24.9378 |
25.09 |
25.09 |
+0.185 (+0.74%)
|
398,679 |
| 6 May 2020 |
USD |
25.35 |
25.35 |
24.905 |
24.905 |
24.905 |
-0.315 (-1.25%)
|
41,963 |
| 5 May 2020 |
USD |
24.485 |
25.22 |
24.485 |
25.22 |
25.22 |
+0.68 (+2.77%)
|
33,902 |
| 4 May 2020 |
USD |
24.755 |
24.755 |
24.54 |
24.54 |
24.54 |
-0.422 (-1.69%)
|
20,585 |
| 1 May 2020 |
USD |
25.02 |
25.113 |
24.96 |
24.9625 |
24.9625 |
-0.802 (-3.11%)
|
44,544 |
| 30 Apr 2020 |
USD |
26.7 |
26.7 |
25.74 |
25.765 |
25.765 |
-0.625 (-2.37%)
|
5,884 |
| 29 Apr 2020 |
USD |
25.76 |
26.39 |
25.76 |
26.39 |
26.39 |
+0.78 (+3.05%)
|
23,641 |
