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 |
| 28 Apr 2020 |
USD |
25.45 |
25.71 |
25.25 |
25.61 |
25.61 |
+0.46 (+1.83%)
|
10,360 |
| 27 Apr 2020 |
USD |
25.02 |
25.15 |
25.02 |
25.15 |
25.15 |
+0.77 (+3.16%)
|
64,321 |
| 24 Apr 2020 |
USD |
24.275 |
24.585 |
24.275 |
24.38 |
24.38 |
-0.465 (-1.87%)
|
14,396 |
| 23 Apr 2020 |
USD |
24.565 |
24.9255 |
24.4561 |
24.845 |
24.845 |
+0.527 (+2.17%)
|
6,119 |
| 22 Apr 2020 |
USD |
24.295 |
24.32 |
24.235 |
24.3175 |
24.3175 |
+0.247 (+1.03%)
|
20,676 |
| 21 Apr 2020 |
USD |
24.51 |
24.51 |
24 |
24.07 |
24.07 |
-0.805 (-3.24%)
|
10,077 |
| 20 Apr 2020 |
USD |
24.895 |
25.03 |
24.605 |
24.875 |
24.875 |
+0.062 (+0.25%)
|
31,342 |
| 17 Apr 2020 |
USD |
25.02 |
25.17 |
24.8125 |
24.8125 |
24.8125 |
+0.403 (+1.65%)
|
6,763 |
| 16 Apr 2020 |
USD |
24.64 |
24.665 |
24.3 |
24.41 |
24.41 |
-0.07 (-0.29%)
|
6,996 |
| 15 Apr 2020 |
USD |
25.22 |
25.34 |
24.44 |
24.48 |
24.48 |
-0.84 (-3.32%)
|
32,224 |
| 14 Apr 2020 |
USD |
26.12 |
26.12 |
25.1921 |
25.32 |
25.32 |
+0.09 (+0.36%)
|
28,062 |
| 9 Apr 2020 |
USD |
24.745 |
25.34 |
24.69 |
25.23 |
25.23 |
+0.535 (+2.17%)
|
176,345 |
| 8 Apr 2020 |
USD |
24.36 |
24.695 |
24.0539 |
24.695 |
24.695 |
-0.11 (-0.44%)
|
124,137 |
| 7 Apr 2020 |
USD |
24.1 |
25.14 |
24.1 |
24.805 |
24.805 |
+0.985 (+4.14%)
|
60,957 |
| 6 Apr 2020 |
USD |
23.69 |
23.86 |
23.57 |
23.82 |
23.82 |
+1 (+4.38%)
|
26,013 |
| 3 Apr 2020 |
USD |
23.04 |
23.095 |
22.73 |
22.82 |
22.82 |
-0.305 (-1.32%)
|
30,978 |
| 2 Apr 2020 |
USD |
23.03 |
23.285 |
22.79 |
23.125 |
23.125 |
-0.098 (-0.42%)
|
20,349 |
| 1 Apr 2020 |
USD |
23.145 |
23.45 |
23.1 |
23.2225 |
23.2225 |
-1.198 (-4.90%)
|
147,496 |
| 31 Mar 2020 |
USD |
24.04 |
24.42 |
23.785 |
24.42 |
24.42 |
+0.205 (+0.85%)
|
137,345 |
| 30 Mar 2020 |
USD |
23.78 |
24.215 |
23.78 |
24.215 |
24.215 |
-0.02 (-0.08%)
|
71,626 |
| 27 Mar 2020 |
USD |
24.42 |
24.599 |
23.88 |
24.235 |
24.235 |
-0.265 (-1.08%)
|
46,044 |
| 26 Mar 2020 |
USD |
23.62 |
24.5 |
23.126 |
24.5 |
24.5 |
+0.938 (+3.98%)
|
42,153 |
| 25 Mar 2020 |
USD |
23.82 |
23.82 |
22.695 |
23.5625 |
23.5625 |
+0.603 (+2.62%)
|
9,847 |
| 24 Mar 2020 |
USD |
22.45 |
22.96 |
22.24 |
22.96 |
22.96 |
+1.995 (+9.52%)
|
4,284 |
| 23 Mar 2020 |
USD |
20.325 |
21.795 |
20.325 |
20.965 |
20.965 |
-0.835 (-3.83%)
|
89,183 |
| 20 Mar 2020 |
USD |
22.635 |
22.845 |
21.67 |
21.8 |
21.8 |
+0.06 (+0.28%)
|
57,544 |
| 19 Mar 2020 |
USD |
21.265 |
22.161 |
21.265 |
21.74 |
21.74 |
+0.115 (+0.53%)
|
22,314 |
| 18 Mar 2020 |
USD |
21.805 |
21.99 |
21.345 |
21.625 |
21.625 |
-1.058 (-4.66%)
|
22,434 |
| 17 Mar 2020 |
USD |
22.35 |
22.8608 |
21.805 |
22.6825 |
22.6825 |
+0.275 (+1.23%)
|
20,811 |
| 16 Mar 2020 |
USD |
22.805 |
22.805 |
21.715 |
22.4075 |
22.4075 |
-0.497 (-2.17%)
|
72,487 |
