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 |
| 12 Aug 2019 |
USD |
28.6 |
28.6 |
28.37 |
28.37 |
28.37 |
-0.24 (-0.84%)
|
6,696 |
| 9 Aug 2019 |
USD |
28.93 |
28.93 |
28.61 |
28.61 |
28.61 |
-0.4 (-1.38%)
|
26,912 |
| 8 Aug 2019 |
USD |
28.8 |
29.01 |
28.74 |
29.01 |
29.01 |
+0.37 (+1.29%)
|
491,412 |
| 7 Aug 2019 |
USD |
28.66 |
28.82 |
28.38 |
28.64 |
28.64 |
+0.16 (+0.56%)
|
37,667 |
| 6 Aug 2019 |
USD |
28.79 |
28.79 |
28.48 |
28.48 |
28.48 |
-0.16 (-0.56%)
|
11,753 |
| 5 Aug 2019 |
USD |
28.9 |
28.9766 |
28.64 |
28.64 |
28.64 |
-0.58 (-1.98%)
|
12,328 |
| 2 Aug 2019 |
USD |
29.43 |
29.4562 |
29.22 |
29.22 |
29.22 |
-0.83 (-2.76%)
|
69,391 |
| 1 Aug 2019 |
USD |
29.8 |
30.05 |
29.55 |
30.05 |
30.05 |
-0.05 (-0.17%)
|
77,797 |
| 31 Jul 2019 |
USD |
30.23 |
30.23 |
30.0644 |
30.1 |
30.1 |
-0.04 (-0.13%)
|
27,766 |
| 30 Jul 2019 |
USD |
30.36 |
30.36 |
30.08 |
30.14 |
30.14 |
-0.34 (-1.12%)
|
126,933 |
| 29 Jul 2019 |
USD |
30.45 |
30.48 |
30.4 |
30.48 |
30.48 |
-0.02 (-0.07%)
|
35,680 |
| 26 Jul 2019 |
USD |
30.59 |
30.59 |
30.43 |
30.5 |
30.5 |
+0.06 (+0.20%)
|
6,169 |
| 25 Jul 2019 |
USD |
30.57 |
30.69 |
30.4 |
30.44 |
30.44 |
-0.13 (-0.43%)
|
33,081 |
| 24 Jul 2019 |
USD |
30.39 |
30.57 |
30.39 |
30.57 |
30.57 |
+0.21 (+0.69%)
|
5,664 |
| 23 Jul 2019 |
USD |
30.37 |
30.47 |
30.36 |
30.36 |
30.36 |
+0.12 (+0.40%)
|
14,043 |
| 22 Jul 2019 |
USD |
30.18 |
30.24 |
30.15 |
30.24 |
30.24 |
-0.06 (-0.20%)
|
63,924 |
| 19 Jul 2019 |
USD |
30.37 |
30.37 |
30.21 |
30.3 |
30.3 |
+0.3 (+1%)
|
37,418 |
| 18 Jul 2019 |
USD |
30 |
30.07 |
29.95 |
30 |
30 |
-0.18 (-0.60%)
|
10,077 |
| 17 Jul 2019 |
USD |
30.33 |
30.33 |
30.18 |
30.18 |
30.18 |
-0.23 (-0.76%)
|
19,372 |
| 16 Jul 2019 |
USD |
30.41 |
30.44 |
30.33 |
30.41 |
30.41 |
-0.07 (-0.23%)
|
77,674 |
| 15 Jul 2019 |
USD |
30.47 |
30.53 |
30.41 |
30.48 |
30.48 |
+0.12 (+0.40%)
|
18,152 |
| 12 Jul 2019 |
USD |
30.35 |
30.41 |
30.35 |
30.36 |
30.36 |
+0.03 (+0.10%)
|
55,178 |
| 11 Jul 2019 |
USD |
30.37 |
30.39 |
30.22 |
30.33 |
30.33 |
+0.08 (+0.26%)
|
79,830 |
| 10 Jul 2019 |
USD |
30.14 |
30.25 |
30.1 |
30.25 |
30.25 |
+0.18 (+0.60%)
|
6,729 |
| 9 Jul 2019 |
USD |
30.22 |
30.22 |
30.02 |
30.07 |
30.07 |
-0.16 (-0.53%)
|
217,331 |
| 8 Jul 2019 |
USD |
30.43 |
30.43 |
30.2 |
30.23 |
30.23 |
-0.08 (-0.26%)
|
130,411 |
| 5 Jul 2019 |
USD |
30.6 |
30.6 |
30.24 |
30.31 |
30.31 |
-0.31 (-1.01%)
|
90,343 |
| 4 Jul 2019 |
USD |
30.55 |
30.62 |
30.48 |
30.62 |
30.62 |
+0.1 (+0.33%)
|
6,034 |
| 3 Jul 2019 |
USD |
30.42 |
30.52 |
30.29 |
30.52 |
30.52 |
+0.23 (+0.76%)
|
34,202 |
| 2 Jul 2019 |
USD |
30.33 |
30.33 |
30.26 |
30.29 |
30.29 |
-0.06 (-0.20%)
|
29,469 |
