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 |
| 17 Dec 2019 |
USD |
32.72 |
32.75 |
32.6848 |
32.7 |
32.7 |
-0.25 (-0.76%)
|
187,658 |
| 16 Dec 2019 |
USD |
32.67 |
32.95 |
32.67 |
32.95 |
32.95 |
+0.42 (+1.29%)
|
168,610 |
| 13 Dec 2019 |
USD |
33.29 |
33.29 |
32.48 |
32.53 |
32.53 |
+0.18 (+0.56%)
|
26,742 |
| 12 Dec 2019 |
USD |
31.95 |
32.4 |
31.95 |
32.35 |
32.35 |
+0.35 (+1.09%)
|
17,941 |
| 11 Dec 2019 |
USD |
32.01 |
32.04 |
31.94 |
32 |
32 |
-0.01 (-0.03%)
|
17,700 |
| 10 Dec 2019 |
USD |
32.09 |
32.09 |
31.76 |
32.01 |
32.01 |
-0.07 (-0.22%)
|
13,922 |
| 9 Dec 2019 |
USD |
32.1 |
32.12 |
32.07 |
32.08 |
32.08 |
-0.02 (-0.06%)
|
76,005 |
| 6 Dec 2019 |
USD |
31.99 |
32.13 |
31.87 |
32.1 |
32.1 |
+0.3 (+0.94%)
|
3,986 |
| 5 Dec 2019 |
USD |
31.8 |
31.95 |
31.76 |
31.8 |
31.8 |
+0.01 (+0.03%)
|
3,232 |
| 4 Dec 2019 |
USD |
31.64 |
31.79 |
31.64 |
31.79 |
31.79 |
+0.47 (+1.50%)
|
31,914 |
| 3 Dec 2019 |
USD |
31.75 |
31.77 |
31.28 |
31.32 |
31.32 |
-0.29 (-0.92%)
|
34,667 |
| 2 Dec 2019 |
USD |
32.03 |
32.05 |
31.61 |
31.61 |
31.61 |
-0.23 (-0.72%)
|
19,899 |
| 29 Nov 2019 |
USD |
31.94 |
31.95 |
31.84 |
31.84 |
31.84 |
-0.22 (-0.69%)
|
79,223 |
| 28 Nov 2019 |
USD |
32 |
32.06 |
31.98 |
32.06 |
32.06 |
-0.04 (-0.12%)
|
4,545 |
| 27 Nov 2019 |
USD |
32.08 |
32.1 |
32.04 |
32.1 |
32.1 |
+0.11 (+0.34%)
|
24,421 |
| 26 Nov 2019 |
USD |
32.05 |
32.08 |
31.9706 |
31.99 |
31.99 |
-0.09 (-0.28%)
|
126,854 |
| 25 Nov 2019 |
USD |
32.03 |
32.097 |
31.93 |
32.08 |
32.08 |
+0.33 (+1.04%)
|
276,944 |
| 22 Nov 2019 |
USD |
31.84 |
31.87 |
31.74 |
31.75 |
31.75 |
+0.045 (+0.14%)
|
6,061 |
| 21 Nov 2019 |
USD |
31.6 |
31.76 |
31.6 |
31.705 |
31.705 |
-0.115 (-0.36%)
|
18,559 |
| 20 Nov 2019 |
USD |
31.75 |
31.82 |
31.67 |
31.82 |
31.82 |
-0.18 (-0.56%)
|
167,354 |
| 19 Nov 2019 |
USD |
32.08 |
32.1875 |
31.93 |
32 |
32 |
-0.01 (-0.03%)
|
40,466 |
| 18 Nov 2019 |
USD |
32.11 |
32.115 |
31.96 |
32.01 |
32.01 |
-0.08 (-0.25%)
|
15,446 |
| 15 Nov 2019 |
USD |
31.93 |
32.09 |
31.86 |
32.09 |
32.09 |
+0.31 (+0.98%)
|
51,379 |
| 14 Nov 2019 |
USD |
31.82 |
31.85 |
31.76 |
31.78 |
31.78 |
-0.11 (-0.34%)
|
115,034 |
| 13 Nov 2019 |
USD |
31.98 |
31.98 |
31.84 |
31.89 |
31.89 |
-0.39 (-1.21%)
|
5,905 |
| 12 Nov 2019 |
USD |
32.25 |
32.28 |
32.0874 |
32.28 |
32.28 |
+0.27 (+0.84%)
|
271,981 |
| 11 Nov 2019 |
USD |
31.93 |
32.03 |
31.93 |
32.01 |
32.01 |
0.0 (0.0%)
|
1,174 |
| 8 Nov 2019 |
USD |
32.15 |
32.15 |
32.01 |
32.01 |
32.01 |
-0.14 (-0.44%)
|
85,084 |
| 7 Nov 2019 |
USD |
32.06 |
32.24 |
32.06 |
32.15 |
32.15 |
+0.2 (+0.63%)
|
49,420 |
| 6 Nov 2019 |
USD |
31.98 |
32.04 |
31.91 |
31.95 |
31.95 |
-0.08 (-0.25%)
|
46,224 |
