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 |
| 30 Apr 2024 |
USD |
42.38 |
42.39 |
41.84 |
41.86 |
41.86 |
-0.31 (-0.74%)
|
72,442 |
| 29 Apr 2024 |
USD |
42.22 |
42.25 |
42.05 |
42.17 |
42.17 |
+0.33 (+0.79%)
|
29,053 |
| 26 Apr 2024 |
USD |
41.94 |
41.99 |
41.82 |
41.84 |
41.84 |
+0.18 (+0.43%)
|
25,649 |
| 25 Apr 2024 |
USD |
41.89 |
42.06 |
41.54 |
41.66 |
41.66 |
-0.39 (-0.93%)
|
19,937 |
| 24 Apr 2024 |
USD |
42.19 |
42.31 |
41.99 |
42.05 |
42.05 |
-0.03 (-0.07%)
|
46,798 |
| 23 Apr 2024 |
USD |
41.76 |
42.1071 |
41.71 |
42.08 |
42.08 |
+0.49 (+1.18%)
|
31,256 |
| 22 Apr 2024 |
USD |
41.6 |
41.7 |
41.49 |
41.59 |
41.59 |
+0.16 (+0.39%)
|
103,421 |
| 19 Apr 2024 |
USD |
41.11 |
41.5 |
41.07 |
41.43 |
41.43 |
-0.08 (-0.19%)
|
11,454 |
| 18 Apr 2024 |
USD |
41.43 |
41.56 |
41.3 |
41.51 |
41.51 |
+0.26 (+0.63%)
|
27,399 |
| 17 Apr 2024 |
USD |
41.26 |
41.54 |
41.19 |
41.25 |
41.25 |
-0.15 (-0.36%)
|
24,750 |
| 16 Apr 2024 |
USD |
41.5 |
41.69 |
41.35 |
41.4 |
41.4 |
-0.9 (-2.13%)
|
81,976 |
| 15 Apr 2024 |
USD |
42.32 |
42.5 |
42.13 |
42.3 |
42.3 |
+0.06 (+0.14%)
|
104,910 |
| 12 Apr 2024 |
USD |
42.73 |
42.75 |
42.14 |
42.24 |
42.24 |
-0.13 (-0.31%)
|
69,175 |
| 11 Apr 2024 |
USD |
42.78 |
42.78 |
42.32 |
42.37 |
42.37 |
-0.27 (-0.63%)
|
36,575 |
| 10 Apr 2024 |
USD |
43.37 |
43.47 |
42.6282 |
42.64 |
42.64 |
-0.46 (-1.07%)
|
44,870 |
| 9 Apr 2024 |
USD |
43.29 |
43.42 |
43.065 |
43.1 |
43.1 |
-0.19 (-0.44%)
|
14,838 |
| 8 Apr 2024 |
USD |
43.04 |
43.31 |
42.96 |
43.29 |
43.29 |
+0.32 (+0.74%)
|
9,328 |
| 5 Apr 2024 |
USD |
42.98 |
43.02 |
42.77 |
42.97 |
42.97 |
-0.6 (-1.38%)
|
22,281 |
| 4 Apr 2024 |
USD |
43.36 |
43.66 |
43.3198 |
43.57 |
43.57 |
+0.31 (+0.72%)
|
60,877 |
| 3 Apr 2024 |
USD |
42.98 |
43.26 |
42.8877 |
43.26 |
43.26 |
+0.33 (+0.77%)
|
506,659 |
| 2 Apr 2024 |
USD |
43.18 |
43.3 |
42.8701 |
42.93 |
42.93 |
-0.62 (-1.42%)
|
16,843 |
| 28 Mar 2024 |
USD |
43.35 |
43.57 |
43.24 |
43.55 |
43.55 |
+0.28 (+0.65%)
|
276,287 |
| 27 Mar 2024 |
USD |
43.1 |
43.34 |
42.96 |
43.27 |
43.27 |
+0.17 (+0.39%)
|
14,519 |
| 26 Mar 2024 |
USD |
42.99 |
43.16 |
42.98 |
43.1 |
43.1 |
+0.11 (+0.26%)
|
335,937 |
| 25 Mar 2024 |
USD |
42.87 |
43.01 |
42.79 |
42.99 |
42.99 |
-0.035 (-0.08%)
|
24,426 |
| 22 Mar 2024 |
USD |
43.12 |
43.21 |
43.025 |
43.025 |
43.025 |
-0.125 (-0.29%)
|
21,534 |
| 21 Mar 2024 |
USD |
43.17 |
43.29 |
43.08 |
43.15 |
43.15 |
+0.605 (+1.42%)
|
26,960 |
| 20 Mar 2024 |
USD |
42.53 |
42.59 |
42.46 |
42.545 |
42.545 |
+0.005 (+0.01%)
|
414,527 |
| 19 Mar 2024 |
USD |
42.28 |
42.54 |
42.28 |
42.54 |
42.54 |
+0.175 (+0.41%)
|
18,002 |
| 18 Mar 2024 |
USD |
42.3 |
42.5 |
42.29 |
42.365 |
42.365 |
+0.115 (+0.27%)
|
24,828 |
