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 |
| 13 Mar 2020 |
USD |
23.865 |
24.17 |
19.09 |
22.905 |
22.905 |
+0.03 (+0.13%)
|
133,621 |
| 12 Mar 2020 |
USD |
24.51 |
24.65 |
22.715 |
22.875 |
22.875 |
-3.215 (-12.32%)
|
68,759 |
| 11 Mar 2020 |
USD |
26.5 |
26.5 |
26.09 |
26.09 |
26.09 |
+0.2 (+0.77%)
|
34,469 |
| 10 Mar 2020 |
USD |
26.62 |
27.23 |
25.89 |
25.89 |
25.89 |
-0.88 (-3.29%)
|
18,757 |
| 9 Mar 2020 |
USD |
26.84 |
27.01 |
26.2 |
26.77 |
26.77 |
-1.44 (-5.10%)
|
215,257 |
| 6 Mar 2020 |
USD |
28.69 |
28.69 |
28.11 |
28.21 |
28.21 |
-1.01 (-3.46%)
|
14,571 |
| 5 Mar 2020 |
USD |
29.55 |
29.55 |
28.95 |
29.22 |
29.22 |
-0.1 (-0.34%)
|
20,819 |
| 4 Mar 2020 |
USD |
29 |
29.45 |
29 |
29.32 |
29.32 |
+0.32 (+1.10%)
|
25,255 |
| 3 Mar 2020 |
USD |
29.36 |
29.51 |
29 |
29 |
29 |
+0.23 (+0.80%)
|
24,352 |
| 2 Mar 2020 |
USD |
29.22 |
29.22 |
28.21 |
28.77 |
28.77 |
+0.38 (+1.34%)
|
72,912 |
| 28 Feb 2020 |
USD |
28.82 |
28.82 |
28.1 |
28.39 |
28.39 |
-1.12 (-3.80%)
|
51,914 |
| 27 Feb 2020 |
USD |
30.04 |
30.05 |
29.4 |
29.51 |
29.51 |
-0.91 (-2.99%)
|
94,662 |
| 26 Feb 2020 |
USD |
30.37 |
30.51 |
29.87 |
30.42 |
30.42 |
+0.06 (+0.20%)
|
26,974 |
| 25 Feb 2020 |
USD |
30.9 |
30.9 |
30.36 |
30.36 |
30.36 |
-0.41 (-1.33%)
|
17,751 |
| 24 Feb 2020 |
USD |
31.19 |
31.21 |
30.75 |
30.77 |
30.77 |
-1.08 (-3.39%)
|
265,858 |
| 21 Feb 2020 |
USD |
32.02 |
32.02 |
31.77 |
31.85 |
31.85 |
-0.1 (-0.31%)
|
49,987 |
| 20 Feb 2020 |
USD |
32.26 |
32.287 |
31.95 |
31.95 |
31.95 |
-0.36 (-1.11%)
|
11,471 |
| 19 Feb 2020 |
USD |
32.32 |
32.32 |
32.22 |
32.31 |
32.31 |
+0.15 (+0.47%)
|
22,642 |
| 18 Feb 2020 |
USD |
32.31 |
32.31 |
32.16 |
32.16 |
32.16 |
-0.4 (-1.23%)
|
15,465 |
| 17 Feb 2020 |
USD |
32.58 |
32.6 |
32.54 |
32.56 |
32.56 |
+0.03 (+0.09%)
|
1,405 |
| 14 Feb 2020 |
USD |
32.77 |
32.77 |
32.51 |
32.53 |
32.53 |
-0.23 (-0.70%)
|
15,009 |
| 13 Feb 2020 |
USD |
32.67 |
32.76 |
32.5 |
32.76 |
32.76 |
-0.18 (-0.55%)
|
306,827 |
| 12 Feb 2020 |
USD |
32.79 |
32.97 |
32.676 |
32.94 |
32.94 |
+0.2 (+0.61%)
|
74,359 |
| 11 Feb 2020 |
USD |
32.74 |
32.83 |
32.61 |
32.74 |
32.74 |
+0.44 (+1.36%)
|
9,174 |
| 10 Feb 2020 |
USD |
32.44 |
32.47 |
32.3 |
32.3 |
32.3 |
-0.29 (-0.89%)
|
130,194 |
| 7 Feb 2020 |
USD |
32.7 |
32.7 |
32.52 |
32.59 |
32.59 |
-0.2 (-0.61%)
|
19,326 |
| 6 Feb 2020 |
USD |
32.78 |
32.791 |
32.72 |
32.79 |
32.79 |
+0.3 (+0.92%)
|
121,700 |
| 5 Feb 2020 |
USD |
31.92 |
32.49 |
31.92 |
32.49 |
32.49 |
+0.33 (+1.03%)
|
26,760 |
| 4 Feb 2020 |
USD |
31.67 |
32.16 |
31.67 |
32.16 |
32.16 |
+0.6 (+1.90%)
|
41,376 |
| 3 Feb 2020 |
USD |
31.55 |
31.7 |
31.55 |
31.56 |
31.56 |
-0.08 (-0.25%)
|
43,489 |
