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 |
| 21 Nov 2018 |
USD |
29.25 |
29.465 |
29.24 |
29.465 |
29.465 |
+0.295 (+1.01%)
|
175,956 |
| 20 Nov 2018 |
USD |
29.56 |
29.56 |
29.15 |
29.17 |
29.17 |
-0.52 (-1.75%)
|
32,340 |
| 19 Nov 2018 |
USD |
29.92 |
29.92 |
29.69 |
29.69 |
29.69 |
-0.1 (-0.34%)
|
19,613 |
| 16 Nov 2018 |
USD |
29.79 |
29.86 |
29.57 |
29.79 |
29.79 |
+0.12 (+0.40%)
|
47,530 |
| 15 Nov 2018 |
USD |
29.59 |
29.67 |
29.39 |
29.67 |
29.67 |
-0.11 (-0.37%)
|
169,281 |
| 14 Nov 2018 |
USD |
29.72 |
30.01 |
29.72 |
29.78 |
29.78 |
-0.23 (-0.77%)
|
71,137 |
| 13 Nov 2018 |
USD |
29.75 |
30.03 |
29.75 |
30.01 |
30.01 |
+0.17 (+0.57%)
|
352,242 |
| 12 Nov 2018 |
USD |
30.2 |
30.29 |
29.78 |
29.84 |
29.84 |
-0.41 (-1.36%)
|
718,249 |
| 9 Nov 2018 |
USD |
30.34 |
30.4 |
30.21 |
30.25 |
30.25 |
-0.47 (-1.53%)
|
36,174 |
| 8 Nov 2018 |
USD |
30.69 |
30.76 |
30.57 |
30.72 |
30.72 |
+0.16 (+0.52%)
|
149,773 |
| 7 Nov 2018 |
USD |
30.55 |
30.64 |
30.51 |
30.56 |
30.56 |
+0.31 (+1.02%)
|
6,407 |
| 6 Nov 2018 |
USD |
30.24 |
30.29 |
30.18 |
30.25 |
30.25 |
+0.19 (+0.63%)
|
8,420 |
| 5 Nov 2018 |
USD |
29.98 |
30.11 |
29.94 |
30.06 |
30.06 |
+0.06 (+0.20%)
|
11,389 |
| 2 Nov 2018 |
USD |
30.39 |
30.46 |
29.99 |
30 |
30 |
+0.045 (+0.15%)
|
12,117 |
| 1 Nov 2018 |
USD |
29.76 |
30.05 |
29.76 |
29.955 |
29.955 |
+0.23 (+0.77%)
|
67,640 |
| 31 Oct 2018 |
USD |
29.65 |
29.83 |
29.6 |
29.725 |
29.725 |
+0.38 (+1.29%)
|
14,835 |
| 30 Oct 2018 |
USD |
29.21 |
29.38 |
29.21 |
29.345 |
29.345 |
-0.045 (-0.15%)
|
103,941 |
| 29 Oct 2018 |
USD |
29.1 |
29.6 |
29.1 |
29.39 |
29.39 |
+0.31 (+1.07%)
|
23,551 |
| 26 Oct 2018 |
USD |
29.29 |
29.34 |
28.85 |
29.08 |
29.08 |
-0.52 (-1.76%)
|
132,695 |
| 25 Oct 2018 |
USD |
29.04 |
29.6 |
29.04 |
29.6 |
29.6 |
+0.17 (+0.58%)
|
113,469 |
| 24 Oct 2018 |
USD |
29.85 |
29.97 |
29.43 |
29.43 |
29.43 |
-0.39 (-1.31%)
|
20,667 |
| 23 Oct 2018 |
USD |
29.96 |
29.96 |
29.6 |
29.82 |
29.82 |
-0.46 (-1.52%)
|
92,820 |
| 22 Oct 2018 |
USD |
30.55 |
30.59 |
30.27 |
30.28 |
30.28 |
-0.27 (-0.88%)
|
85,667 |
| 19 Oct 2018 |
USD |
30.66 |
30.67 |
30.4 |
30.55 |
30.55 |
-0.11 (-0.36%)
|
97,236 |
| 18 Oct 2018 |
USD |
30.94 |
30.94 |
30.66 |
30.66 |
30.66 |
-0.17 (-0.55%)
|
26,551 |
| 17 Oct 2018 |
USD |
31.15 |
31.15 |
30.77 |
30.83 |
30.83 |
-0.11 (-0.36%)
|
65,816 |
| 16 Oct 2018 |
USD |
30.66 |
30.94 |
30.61 |
30.94 |
30.94 |
+0.3 (+0.98%)
|
13,385 |
| 15 Oct 2018 |
USD |
30.52 |
30.68 |
30.35 |
30.64 |
30.64 |
+0.18 (+0.59%)
|
607,249 |
| 12 Oct 2018 |
USD |
30.77 |
30.77 |
30.45 |
30.46 |
30.46 |
-0.09 (-0.29%)
|
79,254 |
| 11 Oct 2018 |
USD |
30.81 |
30.94 |
30.53 |
30.55 |
30.55 |
-0.815 (-2.60%)
|
336,533 |
