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 May 2019 |
USD |
29.28 |
29.36 |
29.2 |
29.29 |
29.29 |
-0.24 (-0.81%)
|
11,881 |
| 16 May 2019 |
USD |
29.24 |
29.53 |
29.24 |
29.53 |
29.53 |
+0.275 (+0.94%)
|
35,138 |
| 15 May 2019 |
USD |
29.2 |
29.28 |
28.94 |
29.255 |
29.255 |
+0.005 (+0.02%)
|
34,112 |
| 14 May 2019 |
USD |
29.09 |
29.25 |
29.04 |
29.25 |
29.25 |
+0.38 (+1.32%)
|
18,057 |
| 13 May 2019 |
USD |
29.2 |
29.25 |
28.87 |
28.87 |
28.87 |
-0.36 (-1.23%)
|
27,817 |
| 10 May 2019 |
USD |
29.15 |
29.5403 |
29.15 |
29.23 |
29.23 |
+0.03 (+0.10%)
|
62,033 |
| 9 May 2019 |
USD |
29.6 |
29.6082 |
29.2 |
29.2 |
29.2 |
-0.6 (-2.01%)
|
90,587 |
| 8 May 2019 |
USD |
29.95 |
29.98 |
29.68 |
29.8 |
29.8 |
-0.12 (-0.40%)
|
88,029 |
| 7 May 2019 |
USD |
30.34 |
30.43 |
29.9 |
29.92 |
29.92 |
-0.715 (-2.33%)
|
106,593 |
| 3 May 2019 |
USD |
30.52 |
30.65 |
30.4806 |
30.635 |
30.635 |
+0.265 (+0.87%)
|
9,821 |
| 2 May 2019 |
USD |
30.54 |
30.62 |
30.37 |
30.37 |
30.37 |
-0.32 (-1.04%)
|
24,031 |
| 1 May 2019 |
USD |
30.81 |
30.81 |
30.69 |
30.69 |
30.69 |
+0.18 (+0.59%)
|
1,957 |
| 30 Apr 2019 |
USD |
30.57 |
30.63 |
30.51 |
30.51 |
30.51 |
+0.04 (+0.13%)
|
6,975 |
| 29 Apr 2019 |
USD |
30.59 |
30.59 |
30.44 |
30.47 |
30.47 |
+0.1 (+0.33%)
|
17,859 |
| 26 Apr 2019 |
USD |
30.46 |
30.46 |
30.2941 |
30.37 |
30.37 |
-0.06 (-0.20%)
|
19,533 |
| 25 Apr 2019 |
USD |
30.5 |
30.537 |
30.31 |
30.43 |
30.43 |
-0.18 (-0.59%)
|
117,448 |
| 24 Apr 2019 |
USD |
30.62 |
30.74 |
30.51 |
30.61 |
30.61 |
-0.24 (-0.78%)
|
27,770 |
| 23 Apr 2019 |
USD |
30.84 |
30.91 |
30.8144 |
30.85 |
30.85 |
-0.03 (-0.10%)
|
43,365 |
| 18 Apr 2019 |
USD |
30.96 |
30.98 |
30.78 |
30.88 |
30.88 |
-0.115 (-0.37%)
|
12,212 |
| 17 Apr 2019 |
USD |
30.98 |
31.13 |
30.98 |
30.995 |
30.995 |
-0.005 (-0.02%)
|
16,732 |
| 16 Apr 2019 |
USD |
30.98 |
31.04 |
30.93 |
31 |
31 |
+0.11 (+0.36%)
|
53,741 |
| 15 Apr 2019 |
USD |
30.92 |
30.96 |
30.82 |
30.89 |
30.89 |
-0.01 (-0.03%)
|
54,907 |
| 12 Apr 2019 |
USD |
30.68 |
31 |
30.68 |
30.9 |
30.9 |
+0.17 (+0.55%)
|
44,388 |
| 11 Apr 2019 |
USD |
30.67 |
30.78 |
30.64 |
30.73 |
30.73 |
+0.01 (+0.03%)
|
26,451 |
| 10 Apr 2019 |
USD |
30.64 |
31.03 |
30.62 |
30.72 |
30.72 |
+0.08 (+0.26%)
|
153,314 |
| 9 Apr 2019 |
USD |
30.85 |
30.93 |
30.64 |
30.64 |
30.64 |
-0.14 (-0.45%)
|
16,538 |
| 8 Apr 2019 |
USD |
30.66 |
30.85 |
30.66 |
30.78 |
30.78 |
-0.1 (-0.32%)
|
197,580 |
| 5 Apr 2019 |
USD |
30.81 |
30.88 |
30.79 |
30.88 |
30.88 |
+0.1 (+0.32%)
|
125,890 |
| 4 Apr 2019 |
USD |
30.8 |
30.8 |
30.62 |
30.78 |
30.78 |
-0.04 (-0.13%)
|
6,340 |
| 3 Apr 2019 |
USD |
30.7 |
30.82 |
30.7 |
30.82 |
30.82 |
+0.31 (+1.02%)
|
32,117 |
