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 |
| 1 Jul 2019 |
USD |
30.41 |
30.74 |
30.32 |
30.35 |
30.35 |
+0.35 (+1.17%)
|
74,012 |
| 28 Jun 2019 |
USD |
30.03 |
30.03 |
29.9 |
30 |
30 |
+0.22 (+0.74%)
|
9,159 |
| 27 Jun 2019 |
USD |
29.84 |
29.87 |
29.74 |
29.78 |
29.78 |
+0.09 (+0.30%)
|
34,807 |
| 26 Jun 2019 |
USD |
29.58 |
29.76 |
29.54 |
29.69 |
29.69 |
+0.04 (+0.13%)
|
18,612 |
| 25 Jun 2019 |
USD |
29.59 |
29.67 |
29.5762 |
29.65 |
29.65 |
+0.04 (+0.14%)
|
55,677 |
| 24 Jun 2019 |
USD |
29.69 |
29.71 |
29.61 |
29.61 |
29.61 |
-0.14 (-0.47%)
|
30,040 |
| 21 Jun 2019 |
USD |
29.7 |
29.75 |
29.66 |
29.75 |
29.75 |
+0.02 (+0.07%)
|
22,499 |
| 20 Jun 2019 |
USD |
29.63 |
29.85 |
29.63 |
29.73 |
29.73 |
+0.16 (+0.54%)
|
36,603 |
| 19 Jun 2019 |
USD |
29.49 |
29.57 |
29.4 |
29.57 |
29.57 |
+0.13 (+0.44%)
|
22,533 |
| 18 Jun 2019 |
USD |
28.93 |
29.44 |
28.93 |
29.44 |
29.44 |
+0.42 (+1.45%)
|
42,534 |
| 17 Jun 2019 |
USD |
29.07 |
29.09 |
29.02 |
29.02 |
29.02 |
-0.06 (-0.21%)
|
3,369 |
| 14 Jun 2019 |
USD |
29.22 |
29.22 |
29.01 |
29.08 |
29.08 |
-0.11 (-0.38%)
|
30,953 |
| 13 Jun 2019 |
USD |
29.21 |
29.29 |
29.14 |
29.19 |
29.19 |
-0.01 (-0.03%)
|
18,793 |
| 12 Jun 2019 |
USD |
29.38 |
29.39 |
29.2 |
29.2 |
29.2 |
-0.35 (-1.18%)
|
30,705 |
| 11 Jun 2019 |
USD |
29.34 |
29.55 |
29.34 |
29.55 |
29.55 |
+0.13 (+0.44%)
|
34,933 |
| 10 Jun 2019 |
USD |
29.27 |
29.44 |
29.2659 |
29.42 |
29.42 |
+0.21 (+0.72%)
|
116,046 |
| 7 Jun 2019 |
USD |
28.96 |
29.21 |
28.9 |
29.21 |
29.21 |
+0.3 (+1.04%)
|
25,099 |
| 6 Jun 2019 |
USD |
28.81 |
28.92 |
28.74 |
28.91 |
28.91 |
+0.16 (+0.56%)
|
69,652 |
| 5 Jun 2019 |
USD |
28.91 |
29.03 |
28.715 |
28.75 |
28.75 |
-0.08 (-0.28%)
|
197,000 |
| 4 Jun 2019 |
USD |
28.44 |
28.83 |
28.2699 |
28.83 |
28.83 |
+0.61 (+2.16%)
|
15,453 |
| 3 Jun 2019 |
USD |
28.08 |
28.27 |
27.92 |
28.22 |
28.22 |
+0.11 (+0.39%)
|
39,217 |
| 31 May 2019 |
USD |
28.3 |
28.3 |
28 |
28.11 |
28.11 |
-0.33 (-1.16%)
|
48,796 |
| 30 May 2019 |
USD |
28.39 |
28.52 |
28.39 |
28.44 |
28.44 |
+0.13 (+0.46%)
|
18,969 |
| 29 May 2019 |
USD |
28.58 |
28.58 |
28.31 |
28.31 |
28.31 |
-0.425 (-1.48%)
|
34,927 |
| 28 May 2019 |
USD |
28.91 |
28.94 |
28.735 |
28.735 |
28.735 |
-0.125 (-0.43%)
|
19,794 |
| 24 May 2019 |
USD |
28.87 |
28.92 |
28.78 |
28.86 |
28.86 |
+0.29 (+1.02%)
|
77,708 |
| 23 May 2019 |
USD |
28.71 |
28.7763 |
28.5 |
28.57 |
28.57 |
-0.475 (-1.64%)
|
61,306 |
| 22 May 2019 |
USD |
29.16 |
29.1944 |
29.045 |
29.045 |
29.045 |
-0.195 (-0.67%)
|
139,115 |
| 21 May 2019 |
USD |
29.15 |
29.27 |
29.1123 |
29.24 |
29.24 |
+0.21 (+0.72%)
|
30,683 |
| 20 May 2019 |
USD |
29.03 |
29.0889 |
29.03 |
29.03 |
29.03 |
-0.26 (-0.89%)
|
7,048 |
