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 |
| 7 Jan 2019 |
USD |
28.49 |
28.54 |
28.28 |
28.515 |
28.515 |
+0.235 (+0.83%)
|
29,608 |
| 4 Jan 2019 |
USD |
27.76 |
28.3302 |
27.76 |
28.28 |
28.28 |
+0.89 (+3.25%)
|
15,615 |
| 3 Jan 2019 |
USD |
27.43 |
27.58 |
27.31 |
27.39 |
27.39 |
-0.14 (-0.51%)
|
24,610 |
| 2 Jan 2019 |
USD |
27.23 |
27.58 |
27.03 |
27.53 |
27.53 |
-0.125 (-0.45%)
|
37,458 |
| 31 Dec 2018 |
USD |
27.72 |
27.72 |
27.56 |
27.655 |
27.655 |
+0.135 (+0.49%)
|
10,617 |
| 28 Dec 2018 |
USD |
27.36 |
27.57 |
27.36 |
27.52 |
27.52 |
+0.68 (+2.53%)
|
9,374 |
| 27 Dec 2018 |
USD |
26.76 |
27.2 |
26.7 |
26.84 |
26.84 |
+0.08 (+0.30%)
|
57,372 |
| 24 Dec 2018 |
USD |
27.15 |
27.15 |
26.76 |
26.76 |
26.76 |
-0.44 (-1.62%)
|
6,001 |
| 21 Dec 2018 |
USD |
27.51 |
27.51 |
27.2 |
27.2 |
27.2 |
-0.38 (-1.38%)
|
58,408 |
| 20 Dec 2018 |
USD |
27.68 |
27.83 |
27.55 |
27.58 |
27.58 |
-0.68 (-2.41%)
|
27,892 |
| 19 Dec 2018 |
USD |
28.12 |
28.26 |
28.03 |
28.26 |
28.26 |
+0.02 (+0.07%)
|
51,820 |
| 18 Dec 2018 |
USD |
28.25 |
28.41 |
28.21 |
28.24 |
28.24 |
-0.18 (-0.63%)
|
7,799 |
| 17 Dec 2018 |
USD |
28.47 |
28.5497 |
28.32 |
28.42 |
28.42 |
-0.135 (-0.47%)
|
117,765 |
| 14 Dec 2018 |
USD |
28.38 |
28.66 |
28.36 |
28.555 |
28.555 |
-0.215 (-0.75%)
|
28,968 |
| 13 Dec 2018 |
USD |
28.99 |
29.04 |
28.77 |
28.77 |
28.77 |
-0.215 (-0.74%)
|
53,942 |
| 12 Dec 2018 |
USD |
28.65 |
28.985 |
28.59 |
28.985 |
28.985 |
+0.415 (+1.45%)
|
9,235 |
| 11 Dec 2018 |
USD |
28.34 |
28.74 |
28.29 |
28.57 |
28.57 |
+0.46 (+1.64%)
|
38,830 |
| 10 Dec 2018 |
USD |
28.59 |
28.64 |
28.08 |
28.11 |
28.11 |
-0.69 (-2.40%)
|
16,869 |
| 7 Dec 2018 |
USD |
28.99 |
29.18 |
28.8 |
28.8 |
28.8 |
+0.24 (+0.84%)
|
34,849 |
| 6 Dec 2018 |
USD |
29.12 |
29.12 |
28.55 |
28.56 |
28.56 |
-0.87 (-2.96%)
|
53,704 |
| 5 Dec 2018 |
USD |
29.53 |
29.55 |
29.35 |
29.43 |
29.43 |
-0.41 (-1.37%)
|
6,629 |
| 4 Dec 2018 |
USD |
30.14 |
30.14 |
29.84 |
29.84 |
29.84 |
-0.45 (-1.49%)
|
9,825 |
| 3 Dec 2018 |
USD |
30.4 |
30.42 |
30.21 |
30.29 |
30.29 |
+0.51 (+1.71%)
|
41,632 |
| 30 Nov 2018 |
USD |
29.73 |
29.84 |
29.69 |
29.78 |
29.78 |
-0.06 (-0.20%)
|
66,816 |
| 29 Nov 2018 |
USD |
29.98 |
29.98 |
29.8 |
29.84 |
29.84 |
+0.29 (+0.98%)
|
11,799 |
| 28 Nov 2018 |
USD |
29.61 |
29.63 |
29.4998 |
29.55 |
29.55 |
+0.015 (+0.05%)
|
20,432 |
| 27 Nov 2018 |
USD |
29.66 |
29.66 |
29.39 |
29.535 |
29.535 |
-0.045 (-0.15%)
|
117,648 |
| 26 Nov 2018 |
USD |
29.46 |
29.63 |
29.4596 |
29.58 |
29.58 |
+0.335 (+1.15%)
|
88,338 |
| 23 Nov 2018 |
USD |
29.29 |
29.29 |
29.14 |
29.245 |
29.245 |
+0.07 (+0.24%)
|
10,348 |
| 22 Nov 2018 |
USD |
29.35 |
29.35 |
29.14 |
29.175 |
29.175 |
-0.29 (-0.98%)
|
88,306 |
