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 |
| 5 Nov 2019 |
USD |
31.95 |
32.03 |
31.87 |
32.03 |
32.03 |
+0.1 (+0.31%)
|
366,467 |
| 4 Nov 2019 |
USD |
31.6 |
31.93 |
31.6 |
31.93 |
31.93 |
+0.58 (+1.85%)
|
65,074 |
| 1 Nov 2019 |
USD |
31.15 |
31.51 |
31.15 |
31.35 |
31.35 |
+0.21 (+0.67%)
|
36,027 |
| 31 Oct 2019 |
USD |
31.38 |
31.38 |
31.05 |
31.14 |
31.14 |
-0.07 (-0.22%)
|
163,993 |
| 30 Oct 2019 |
USD |
31.28 |
31.37 |
31.21 |
31.21 |
31.21 |
-0.15 (-0.48%)
|
134,903 |
| 29 Oct 2019 |
USD |
31.45 |
31.45 |
31.3 |
31.36 |
31.36 |
+0.01 (+0.03%)
|
18,032 |
| 28 Oct 2019 |
USD |
31.27 |
31.35 |
31.13 |
31.35 |
31.35 |
+0.14 (+0.45%)
|
105,226 |
| 25 Oct 2019 |
USD |
30.98 |
31.21 |
30.88 |
31.21 |
31.21 |
+0.26 (+0.84%)
|
18,682 |
| 24 Oct 2019 |
USD |
31 |
31.14 |
30.898 |
30.95 |
30.95 |
-0.03 (-0.10%)
|
197,518 |
| 23 Oct 2019 |
USD |
30.82 |
30.98 |
30.82 |
30.98 |
30.98 |
+0.01 (+0.03%)
|
22,401 |
| 22 Oct 2019 |
USD |
30.89 |
30.97 |
30.85 |
30.97 |
30.97 |
+0.19 (+0.62%)
|
73,088 |
| 21 Oct 2019 |
USD |
30.69 |
30.85 |
30.69 |
30.78 |
30.78 |
+0.32 (+1.05%)
|
30,198 |
| 18 Oct 2019 |
USD |
30.5 |
30.6107 |
30.46 |
30.46 |
30.46 |
-0.15 (-0.49%)
|
156,960 |
| 17 Oct 2019 |
USD |
30.5 |
30.69 |
30.39 |
30.61 |
30.61 |
-0.075 (-0.24%)
|
19,626 |
| 16 Oct 2019 |
USD |
30.53 |
30.69 |
30.526 |
30.685 |
30.685 |
+0.005 (+0.02%)
|
5,379 |
| 15 Oct 2019 |
USD |
30.38 |
30.7 |
30.31 |
30.68 |
30.68 |
+0.515 (+1.71%)
|
11,054 |
| 14 Oct 2019 |
USD |
30.34 |
30.34 |
30.0833 |
30.165 |
30.165 |
-0.23 (-0.76%)
|
13,622 |
| 11 Oct 2019 |
USD |
29.84 |
30.4 |
29.84 |
30.395 |
30.395 |
+0.705 (+2.37%)
|
47,906 |
| 10 Oct 2019 |
USD |
29.39 |
29.7 |
29.32 |
29.69 |
29.69 |
+0.39 (+1.33%)
|
38,471 |
| 9 Oct 2019 |
USD |
29.28 |
29.43 |
29.28 |
29.3 |
29.3 |
+0.11 (+0.38%)
|
30,020 |
| 8 Oct 2019 |
USD |
29.5 |
29.56 |
29.19 |
29.19 |
29.19 |
-0.47 (-1.58%)
|
25,225 |
| 7 Oct 2019 |
USD |
29.47 |
29.69 |
29.46 |
29.66 |
29.66 |
+0.16 (+0.54%)
|
37,467 |
| 4 Oct 2019 |
USD |
29.33 |
29.5 |
29.33 |
29.5 |
29.5 |
+0.26 (+0.89%)
|
10,146 |
| 3 Oct 2019 |
USD |
29.26 |
29.33 |
29.11 |
29.24 |
29.24 |
-0.02 (-0.07%)
|
17,197 |
| 2 Oct 2019 |
USD |
29.75 |
29.75 |
29.26 |
29.26 |
29.26 |
-0.68 (-2.27%)
|
18,612 |
| 1 Oct 2019 |
USD |
30.28 |
30.29 |
29.94 |
29.94 |
29.94 |
-0.175 (-0.58%)
|
139,290 |
| 30 Sep 2019 |
USD |
30.05 |
30.12 |
30.03 |
30.115 |
30.115 |
-0.135 (-0.45%)
|
41,881 |
| 27 Sep 2019 |
USD |
30.15 |
30.25 |
30.07 |
30.25 |
30.25 |
+0.1 (+0.33%)
|
38,837 |
| 26 Sep 2019 |
USD |
30.31 |
30.31 |
30.133 |
30.15 |
30.15 |
-0.08 (-0.26%)
|
26,340 |
| 25 Sep 2019 |
USD |
30.03 |
30.24 |
30.0254 |
30.23 |
30.23 |
-0.14 (-0.46%)
|
33,764 |
