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 |
| 24 Sep 2019 |
USD |
30.41 |
30.48 |
30.33 |
30.37 |
30.37 |
-0.01 (-0.03%)
|
5,564 |
| 23 Sep 2019 |
USD |
30.5 |
30.5 |
30.33 |
30.38 |
30.38 |
-0.35 (-1.14%)
|
22,501 |
| 20 Sep 2019 |
USD |
30.68 |
30.73 |
30.65 |
30.73 |
30.73 |
+0.02 (+0.07%)
|
28,258 |
| 19 Sep 2019 |
USD |
30.43 |
30.71 |
30.43 |
30.71 |
30.71 |
+0.25 (+0.82%)
|
10,598 |
| 18 Sep 2019 |
USD |
30.49 |
30.51 |
30.46 |
30.46 |
30.46 |
-0.07 (-0.23%)
|
6,873 |
| 17 Sep 2019 |
USD |
30.64 |
30.64 |
30.49 |
30.53 |
30.53 |
-0.05 (-0.16%)
|
51,629 |
| 16 Sep 2019 |
USD |
30.77 |
30.77 |
30.58 |
30.58 |
30.58 |
-0.32 (-1.04%)
|
55,342 |
| 13 Sep 2019 |
USD |
30.65 |
30.91 |
30.65 |
30.9 |
30.9 |
+0.29 (+0.95%)
|
67,741 |
| 12 Sep 2019 |
USD |
30.6 |
30.7 |
30.5 |
30.61 |
30.61 |
+0.1 (+0.33%)
|
56,243 |
| 11 Sep 2019 |
USD |
30.46 |
30.51 |
30.45 |
30.51 |
30.51 |
+0.36 (+1.19%)
|
57,241 |
| 10 Sep 2019 |
USD |
29.98 |
30.15 |
29.9675 |
30.15 |
30.15 |
+0.29 (+0.97%)
|
168,555 |
| 9 Sep 2019 |
USD |
29.64 |
29.86 |
29.64 |
29.86 |
29.86 |
+0.37 (+1.25%)
|
43,238 |
| 6 Sep 2019 |
USD |
29.41 |
29.49 |
29.4 |
29.49 |
29.49 |
+0.07 (+0.24%)
|
8,690 |
| 5 Sep 2019 |
USD |
29.13 |
29.46 |
29.13 |
29.42 |
29.42 |
+0.43 (+1.48%)
|
65,946 |
| 4 Sep 2019 |
USD |
28.87 |
28.99 |
28.87 |
28.99 |
28.99 |
+0.42 (+1.47%)
|
4,386 |
| 3 Sep 2019 |
USD |
28.5 |
28.57 |
28.47 |
28.57 |
28.57 |
0.0 (0.0%)
|
13,390 |
| 2 Sep 2019 |
USD |
28.44 |
28.68 |
28.44 |
28.57 |
28.57 |
-0.08 (-0.28%)
|
52,757 |
| 30 Aug 2019 |
USD |
28.63 |
28.78 |
28.58 |
28.65 |
28.65 |
+0.05 (+0.17%)
|
132,958 |
| 29 Aug 2019 |
USD |
28.39 |
28.6 |
28.39 |
28.6 |
28.6 |
+0.36 (+1.27%)
|
19,710 |
| 28 Aug 2019 |
USD |
28.22 |
28.25 |
28.09 |
28.24 |
28.24 |
+0.04 (+0.14%)
|
84,472 |
| 27 Aug 2019 |
USD |
28.29 |
28.377 |
28.172 |
28.2 |
28.2 |
+0.08 (+0.28%)
|
164,295 |
| 23 Aug 2019 |
USD |
28.61 |
28.63 |
28.12 |
28.12 |
28.12 |
-0.45 (-1.58%)
|
80,874 |
| 22 Aug 2019 |
USD |
28.53 |
28.7 |
28.5 |
28.57 |
28.57 |
-0.04 (-0.14%)
|
90,367 |
| 21 Aug 2019 |
USD |
28.55 |
28.63 |
28.5209 |
28.61 |
28.61 |
+0.14 (+0.49%)
|
35,637 |
| 20 Aug 2019 |
USD |
28.6 |
28.61 |
28.44 |
28.47 |
28.47 |
-0.22 (-0.77%)
|
44,443 |
| 19 Aug 2019 |
USD |
28.59 |
28.69 |
28.5275 |
28.69 |
28.69 |
+0.39 (+1.38%)
|
14,473 |
| 16 Aug 2019 |
USD |
28.19 |
28.3 |
28.1 |
28.3 |
28.3 |
+0.44 (+1.58%)
|
91,312 |
| 15 Aug 2019 |
USD |
28.17 |
28.17 |
27.8 |
27.86 |
27.86 |
-0.17 (-0.61%)
|
64,263 |
| 14 Aug 2019 |
USD |
28.69 |
28.69 |
27.96 |
28.03 |
28.03 |
-0.63 (-2.20%)
|
46,616 |
| 13 Aug 2019 |
USD |
28.38 |
28.79 |
28.24 |
28.66 |
28.66 |
+0.29 (+1.02%)
|
77,451 |
