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 |
| 29 Aug 2018 |
USD |
31.95 |
31.95 |
31.73 |
31.9 |
31.9 |
+0.1 (+0.31%)
|
58,709 |
| 28 Aug 2018 |
USD |
31.8 |
31.8785 |
31.72 |
31.8 |
31.8 |
+0.385 (+1.23%)
|
14,224 |
| 24 Aug 2018 |
USD |
31.3 |
31.44 |
31.26 |
31.415 |
31.415 |
+0.125 (+0.40%)
|
11,289 |
| 23 Aug 2018 |
USD |
31.46 |
31.46 |
31.29 |
31.29 |
31.29 |
-0.24 (-0.76%)
|
18,140 |
| 22 Aug 2018 |
USD |
31.46 |
31.53 |
31.46 |
31.53 |
31.53 |
+0.15 (+0.48%)
|
4,742 |
| 21 Aug 2018 |
USD |
31.32 |
31.41 |
31.3173 |
31.38 |
31.38 |
+0.16 (+0.51%)
|
5,422 |
| 20 Aug 2018 |
USD |
31.23 |
31.23 |
31.15 |
31.22 |
31.22 |
+0.2 (+0.64%)
|
43,241 |
| 17 Aug 2018 |
USD |
31.08 |
31.08 |
30.92 |
31.02 |
31.02 |
0.0 (0.0%)
|
31,468 |
| 16 Aug 2018 |
USD |
30.88 |
31.02 |
30.84 |
31.02 |
31.02 |
+0.44 (+1.44%)
|
14,886 |
| 15 Aug 2018 |
USD |
31.04 |
31.04 |
30.52 |
30.58 |
30.58 |
-0.49 (-1.58%)
|
20,321 |
| 14 Aug 2018 |
USD |
31.25 |
31.25 |
31.07 |
31.07 |
31.07 |
-0.06 (-0.19%)
|
11,468 |
| 13 Aug 2018 |
USD |
31.05 |
31.17 |
31.03 |
31.13 |
31.13 |
-0.14 (-0.45%)
|
155,745 |
| 10 Aug 2018 |
USD |
31.56 |
31.56 |
31.2385 |
31.27 |
31.27 |
-0.52 (-1.64%)
|
12,303 |
| 9 Aug 2018 |
USD |
31.8 |
31.83 |
31.73 |
31.79 |
31.79 |
-0.06 (-0.19%)
|
321,757 |
| 8 Aug 2018 |
USD |
31.82 |
31.87 |
31.75 |
31.85 |
31.85 |
-0.03 (-0.09%)
|
7,362 |
| 7 Aug 2018 |
USD |
31.77 |
31.92 |
31.77 |
31.88 |
31.88 |
+0.31 (+0.98%)
|
40,827 |
| 6 Aug 2018 |
USD |
31.59 |
31.6685 |
31.54 |
31.57 |
31.57 |
-0.09 (-0.28%)
|
6,849 |
| 3 Aug 2018 |
USD |
31.52 |
31.68 |
31.4712 |
31.66 |
31.66 |
+0.17 (+0.54%)
|
16,321 |
| 2 Aug 2018 |
USD |
31.51 |
31.52 |
31.36 |
31.49 |
31.49 |
-0.29 (-0.91%)
|
48,634 |
| 1 Aug 2018 |
USD |
31.88 |
31.91 |
31.78 |
31.78 |
31.78 |
-0.1 (-0.31%)
|
42,711 |
| 31 Jul 2018 |
USD |
31.62 |
31.9 |
31.62 |
31.88 |
31.88 |
+0.08 (+0.25%)
|
24,543 |
| 30 Jul 2018 |
USD |
31.76 |
31.88 |
31.75 |
31.8 |
31.8 |
-0.04 (-0.13%)
|
10,566 |
| 27 Jul 2018 |
USD |
31.84 |
31.87 |
31.74 |
31.84 |
31.84 |
-0.03 (-0.09%)
|
12,268 |
| 26 Jul 2018 |
USD |
31.84 |
31.91 |
31.77 |
31.87 |
31.87 |
+0.41 (+1.30%)
|
26,102 |
| 25 Jul 2018 |
USD |
31.63 |
31.63 |
31.4 |
31.46 |
31.46 |
-0.205 (-0.65%)
|
25,088 |
| 24 Jul 2018 |
USD |
31.42 |
31.7 |
31.39 |
31.665 |
31.665 |
+0.35 (+1.12%)
|
4,259 |
| 23 Jul 2018 |
USD |
31.26 |
31.35 |
31.26 |
31.315 |
31.315 |
+0.045 (+0.14%)
|
20,744 |
| 20 Jul 2018 |
USD |
31.23 |
31.27 |
31.18 |
31.27 |
31.27 |
+0.02 (+0.06%)
|
21,975 |
| 19 Jul 2018 |
USD |
31.4 |
31.4 |
31.19 |
31.25 |
31.25 |
-0.12 (-0.38%)
|
36,861 |
| 18 Jul 2018 |
USD |
31.32 |
31.38 |
31.25 |
31.37 |
31.37 |
+0.04 (+0.13%)
|
12,144 |
