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 |
| 10 Oct 2018 |
USD |
31.61 |
31.64 |
31.365 |
31.365 |
31.365 |
-0.265 (-0.84%)
|
3,607 |
| 9 Oct 2018 |
USD |
31.68 |
31.6897 |
31.39 |
31.63 |
31.63 |
+0.06 (+0.19%)
|
50,611 |
| 8 Oct 2018 |
USD |
31.65 |
31.71 |
31.57 |
31.57 |
31.57 |
-0.2 (-0.63%)
|
1,239 |
| 5 Oct 2018 |
USD |
31.97 |
32 |
31.75 |
31.77 |
31.77 |
-0.17 (-0.53%)
|
480,117 |
| 4 Oct 2018 |
USD |
32 |
32.13 |
31.94 |
31.94 |
31.94 |
-0.235 (-0.73%)
|
13,787 |
| 3 Oct 2018 |
USD |
32.24 |
32.24 |
32.03 |
32.175 |
32.175 |
+0.035 (+0.11%)
|
25,710 |
| 2 Oct 2018 |
USD |
32.01 |
32.16 |
31.87 |
32.14 |
32.14 |
-0.09 (-0.28%)
|
10,753 |
| 1 Oct 2018 |
USD |
32.18 |
32.26 |
32.14 |
32.23 |
32.23 |
+0.24 (+0.75%)
|
12,996 |
| 28 Sep 2018 |
USD |
32.26 |
32.26 |
31.85 |
31.99 |
31.99 |
-0.3 (-0.93%)
|
56,951 |
| 27 Sep 2018 |
USD |
32.16 |
32.31 |
32.1 |
32.29 |
32.29 |
-0.08 (-0.25%)
|
21,125 |
| 26 Sep 2018 |
USD |
32.26 |
32.37 |
32.17 |
32.37 |
32.37 |
+0.01 (+0.03%)
|
18,924 |
| 25 Sep 2018 |
USD |
32.39 |
32.51 |
32.36 |
32.36 |
32.36 |
+0.06 (+0.19%)
|
40,899 |
| 24 Sep 2018 |
USD |
32.27 |
32.37 |
32.25 |
32.3 |
32.3 |
-0.05 (-0.15%)
|
55,364 |
| 21 Sep 2018 |
USD |
32.44 |
32.48 |
32.35 |
32.35 |
32.35 |
+0.09 (+0.28%)
|
16,574 |
| 20 Sep 2018 |
USD |
32.01 |
32.29 |
31.95 |
32.26 |
32.26 |
+0.245 (+0.77%)
|
30,937 |
| 19 Sep 2018 |
USD |
31.73 |
32.025 |
31.73 |
32.015 |
32.015 |
+0.215 (+0.68%)
|
295,060 |
| 18 Sep 2018 |
USD |
31.63 |
31.81 |
31.6 |
31.8 |
31.8 |
+0.29 (+0.92%)
|
214,337 |
| 17 Sep 2018 |
USD |
31.45 |
31.57 |
31.39 |
31.51 |
31.51 |
+0.11 (+0.35%)
|
220,276 |
| 14 Sep 2018 |
USD |
31.41 |
31.43 |
31.33 |
31.4 |
31.4 |
+0.235 (+0.75%)
|
208,094 |
| 13 Sep 2018 |
USD |
30.95 |
31.335 |
30.95 |
31.165 |
31.165 |
+0.235 (+0.76%)
|
260,155 |
| 12 Sep 2018 |
USD |
30.82 |
31 |
30.77 |
30.93 |
30.93 |
+0.18 (+0.59%)
|
178,153 |
| 11 Sep 2018 |
USD |
30.92 |
30.92 |
30.67 |
30.75 |
30.75 |
-0.17 (-0.55%)
|
129,969 |
| 10 Sep 2018 |
USD |
30.89 |
30.99 |
30.89 |
30.92 |
30.92 |
+0.105 (+0.34%)
|
14,435 |
| 7 Sep 2018 |
USD |
30.95 |
30.98 |
30.71 |
30.815 |
30.815 |
-0.045 (-0.15%)
|
58,384 |
| 6 Sep 2018 |
USD |
31.11 |
31.11 |
30.86 |
30.86 |
30.86 |
-0.12 (-0.39%)
|
2,234 |
| 5 Sep 2018 |
USD |
30.96 |
31.1 |
30.95 |
30.98 |
30.98 |
-0.15 (-0.48%)
|
27,567 |
| 4 Sep 2018 |
USD |
31.41 |
31.45 |
31 |
31.13 |
31.13 |
-0.315 (-1.00%)
|
76,511 |
| 3 Sep 2018 |
USD |
31.39 |
31.48 |
31.39 |
31.445 |
31.445 |
-0.005 (-0.02%)
|
20,344 |
| 31 Aug 2018 |
USD |
31.61 |
31.65 |
31.44 |
31.45 |
31.45 |
-0.22 (-0.69%)
|
60,796 |
| 30 Aug 2018 |
USD |
31.71 |
31.76 |
31.65 |
31.67 |
31.67 |
-0.23 (-0.72%)
|
17,853 |
