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 |
| 2 Apr 2019 |
USD |
30.48 |
30.56 |
30.45 |
30.51 |
30.51 |
-0.01 (-0.03%)
|
101,271 |
| 1 Apr 2019 |
USD |
30.38 |
30.52 |
30.3 |
30.52 |
30.52 |
+0.53 (+1.77%)
|
325,592 |
| 29 Mar 2019 |
USD |
29.94 |
30.1 |
29.9 |
29.99 |
29.99 |
+0.13 (+0.44%)
|
550,487 |
| 28 Mar 2019 |
USD |
29.9 |
29.99 |
29.86 |
29.86 |
29.86 |
-0.12 (-0.40%)
|
145,231 |
| 27 Mar 2019 |
USD |
30.02 |
30.12 |
29.85 |
29.98 |
29.98 |
-0.06 (-0.20%)
|
34,588 |
| 26 Mar 2019 |
USD |
29.98 |
30.14 |
29.95 |
30.04 |
30.04 |
+0.27 (+0.91%)
|
34,488 |
| 25 Mar 2019 |
USD |
29.89 |
29.96 |
29.77 |
29.77 |
29.77 |
-0.29 (-0.96%)
|
21,237 |
| 22 Mar 2019 |
USD |
30.32 |
30.586 |
30 |
30.06 |
30.06 |
-0.26 (-0.86%)
|
9,409 |
| 21 Mar 2019 |
USD |
30.31 |
30.46 |
30.23 |
30.32 |
30.32 |
+0.11 (+0.36%)
|
473,803 |
| 20 Mar 2019 |
USD |
30.42 |
30.47 |
30.21 |
30.21 |
30.21 |
-0.43 (-1.40%)
|
33,354 |
| 19 Mar 2019 |
USD |
30.46 |
30.64 |
30.317 |
30.64 |
30.64 |
+0.32 (+1.06%)
|
116,530 |
| 18 Mar 2019 |
USD |
30.25 |
30.38 |
30.219 |
30.32 |
30.32 |
+0.07 (+0.23%)
|
25,761 |
| 15 Mar 2019 |
USD |
30.02 |
30.25 |
30.02 |
30.25 |
30.25 |
+0.31 (+1.04%)
|
190,994 |
| 14 Mar 2019 |
USD |
30.01 |
30.05 |
29.91 |
29.94 |
29.94 |
-0.12 (-0.40%)
|
55,202 |
| 13 Mar 2019 |
USD |
29.8 |
30.06 |
29.74 |
30.06 |
30.06 |
+0.19 (+0.64%)
|
906,708 |
| 12 Mar 2019 |
USD |
29.98 |
29.98 |
29.7596 |
29.87 |
29.87 |
+0.16 (+0.54%)
|
98,127 |
| 11 Mar 2019 |
USD |
29.42 |
29.71 |
29.42 |
29.71 |
29.71 |
+0.36 (+1.23%)
|
23,553 |
| 8 Mar 2019 |
USD |
29.33 |
29.36 |
29.14 |
29.35 |
29.35 |
-0.3 (-1.01%)
|
149,398 |
| 7 Mar 2019 |
USD |
29.73 |
29.78 |
29.47 |
29.65 |
29.65 |
-0.34 (-1.13%)
|
20,190 |
| 6 Mar 2019 |
USD |
29.98 |
30.06 |
29.88 |
29.99 |
29.99 |
-0.07 (-0.23%)
|
134,466 |
| 5 Mar 2019 |
USD |
30.04 |
30.22 |
30 |
30.06 |
30.06 |
-0.12 (-0.40%)
|
38,019 |
| 4 Mar 2019 |
USD |
30.34 |
30.3472 |
30.18 |
30.18 |
30.18 |
-0.14 (-0.46%)
|
5,755 |
| 1 Mar 2019 |
USD |
30.3 |
30.45 |
30.29 |
30.32 |
30.32 |
+0.02 (+0.07%)
|
178,354 |
| 28 Feb 2019 |
USD |
30.21 |
30.35 |
30.2 |
30.3 |
30.3 |
-0.12 (-0.39%)
|
12,092 |
| 27 Feb 2019 |
USD |
30.33 |
30.5 |
30.33 |
30.42 |
30.42 |
-0.15 (-0.49%)
|
125,464 |
| 26 Feb 2019 |
USD |
30.5 |
30.57 |
30.37 |
30.57 |
30.57 |
-0.01 (-0.03%)
|
67,836 |
| 25 Feb 2019 |
USD |
30.5 |
30.59 |
30.4997 |
30.58 |
30.58 |
+0.16 (+0.53%)
|
50,933 |
| 22 Feb 2019 |
USD |
30.26 |
30.42 |
30.26 |
30.42 |
30.42 |
+0.12 (+0.40%)
|
75,625 |
| 21 Feb 2019 |
USD |
30.38 |
30.3996 |
30.27 |
30.3 |
30.3 |
-0.19 (-0.62%)
|
4,692 |
| 20 Feb 2019 |
USD |
30.3 |
30.49 |
30.3 |
30.49 |
30.49 |
+0.23 (+0.76%)
|
23,002 |
