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 |
| 31 Jan 2020 |
USD |
31.87 |
31.89 |
31.55 |
31.64 |
31.64 |
-0.07 (-0.22%)
|
191,204 |
| 30 Jan 2020 |
USD |
31.88 |
31.88 |
31.7 |
31.71 |
31.71 |
-0.59 (-1.83%)
|
124,997 |
| 29 Jan 2020 |
USD |
32.39 |
32.4 |
32.16 |
32.3 |
32.3 |
+0.05 (+0.16%)
|
102,210 |
| 28 Jan 2020 |
USD |
32.09 |
32.41 |
32.05 |
32.25 |
32.25 |
+0.24 (+0.75%)
|
74,715 |
| 27 Jan 2020 |
USD |
32.37 |
32.37 |
32 |
32.01 |
32.01 |
-0.83 (-2.53%)
|
2,396,282 |
| 24 Jan 2020 |
USD |
32.96 |
33.06 |
32.6283 |
32.84 |
32.84 |
+0.15 (+0.46%)
|
76,213 |
| 23 Jan 2020 |
USD |
32.83 |
32.83 |
32.61 |
32.69 |
32.69 |
-0.24 (-0.73%)
|
7,905 |
| 22 Jan 2020 |
USD |
32.93 |
32.93 |
32.84 |
32.93 |
32.93 |
+0.03 (+0.09%)
|
2,069 |
| 21 Jan 2020 |
USD |
32.85 |
32.91 |
32.75 |
32.9 |
32.9 |
+0.01 (+0.03%)
|
32,607 |
| 20 Jan 2020 |
USD |
32.83 |
32.92 |
32.83 |
32.89 |
32.89 |
-0.06 (-0.18%)
|
9,769 |
| 17 Jan 2020 |
USD |
32.84 |
33.01 |
32.84 |
32.95 |
32.95 |
+0.11 (+0.33%)
|
24,415 |
| 16 Jan 2020 |
USD |
32.82 |
32.88 |
32.77 |
32.84 |
32.84 |
+0.05 (+0.15%)
|
21,357 |
| 15 Jan 2020 |
USD |
32.83 |
32.85 |
32.78 |
32.79 |
32.79 |
-0.1 (-0.30%)
|
27,056 |
| 14 Jan 2020 |
USD |
32.95 |
32.95 |
32.77 |
32.89 |
32.89 |
+0.02 (+0.06%)
|
111,701 |
| 13 Jan 2020 |
USD |
32.96 |
32.96 |
32.7 |
32.87 |
32.87 |
+0.05 (+0.15%)
|
91,747 |
| 10 Jan 2020 |
USD |
32.91 |
32.98 |
32.82 |
32.82 |
32.82 |
-0.14 (-0.42%)
|
705,823 |
| 9 Jan 2020 |
USD |
32.93 |
32.99 |
32.92 |
32.96 |
32.96 |
+0.21 (+0.64%)
|
558,243 |
| 8 Jan 2020 |
USD |
32.69 |
32.8 |
32.69 |
32.75 |
32.75 |
-0.08 (-0.24%)
|
105,327 |
| 7 Jan 2020 |
USD |
32.88 |
32.9 |
32.7 |
32.83 |
32.83 |
+0.14 (+0.43%)
|
27,970 |
| 6 Jan 2020 |
USD |
32.64 |
32.71 |
32.49 |
32.69 |
32.69 |
-0.12 (-0.37%)
|
18,554 |
| 3 Jan 2020 |
USD |
32.87 |
32.87 |
32.58 |
32.81 |
32.81 |
-0.23 (-0.70%)
|
9,330 |
| 2 Jan 2020 |
USD |
32.81 |
33.12 |
32.81 |
33.04 |
33.04 |
+0.37 (+1.13%)
|
765,615 |
| 31 Dec 2019 |
USD |
32.73 |
32.73 |
32.66 |
32.67 |
32.67 |
-0.09 (-0.27%)
|
1,620 |
| 30 Dec 2019 |
USD |
32.92 |
32.92 |
32.74 |
32.76 |
32.76 |
-0.22 (-0.67%)
|
72,555 |
| 27 Dec 2019 |
USD |
32.84 |
33.02 |
32.84 |
32.98 |
32.98 |
+0.22 (+0.67%)
|
350,745 |
| 24 Dec 2019 |
USD |
32.79 |
32.8 |
32.76 |
32.76 |
32.76 |
-0.14 (-0.43%)
|
24,270 |
| 23 Dec 2019 |
USD |
32.78 |
32.9 |
32.7 |
32.9 |
32.9 |
-0.02 (-0.06%)
|
62,410 |
| 20 Dec 2019 |
USD |
32.72 |
32.92 |
32.69 |
32.92 |
32.92 |
+0.17 (+0.52%)
|
14,724 |
| 19 Dec 2019 |
USD |
32.68 |
32.77 |
32.68 |
32.75 |
32.75 |
+0.08 (+0.24%)
|
17,851 |
| 18 Dec 2019 |
USD |
32.76 |
32.76 |
32.5848 |
32.67 |
32.67 |
-0.03 (-0.09%)
|
11,417 |
