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 |
| 17 Jul 2018 |
USD |
31.22 |
31.33 |
31.21 |
31.33 |
31.33 |
+0.13 (+0.42%)
|
16,068 |
| 16 Jul 2018 |
USD |
31.39 |
31.39 |
31.2 |
31.2 |
31.2 |
-0.1 (-0.32%)
|
8,988 |
| 13 Jul 2018 |
USD |
31.26 |
31.3088 |
31.16 |
31.3 |
31.3 |
+0.13 (+0.42%)
|
184,478 |
| 12 Jul 2018 |
USD |
31.14 |
31.2 |
31.08 |
31.17 |
31.17 |
+0.01 (+0.03%)
|
14,327 |
| 11 Jul 2018 |
USD |
31.41 |
31.41 |
31.16 |
31.16 |
31.16 |
-0.4 (-1.27%)
|
57,604 |
| 10 Jul 2018 |
USD |
31.56 |
31.5882 |
31.49 |
31.56 |
31.56 |
+0.05 (+0.16%)
|
158,304 |
| 9 Jul 2018 |
USD |
31.44 |
31.52 |
31.42 |
31.51 |
31.51 |
+0.27 (+0.86%)
|
43,137 |
| 6 Jul 2018 |
USD |
31.07 |
31.25 |
31 |
31.24 |
31.24 |
+0.28 (+0.90%)
|
3,225 |
| 5 Jul 2018 |
USD |
30.79 |
31.08 |
30.7676 |
30.96 |
30.96 |
+0.26 (+0.85%)
|
82,975 |
| 4 Jul 2018 |
USD |
30.91 |
30.91 |
30.7 |
30.7 |
30.7 |
-0.17 (-0.55%)
|
19,330 |
| 3 Jul 2018 |
USD |
30.82 |
30.94 |
30.82 |
30.87 |
30.87 |
+0.27 (+0.88%)
|
16,536 |
| 2 Jul 2018 |
USD |
30.73 |
30.73 |
30.45 |
30.6 |
30.6 |
-0.41 (-1.32%)
|
29,810 |
| 29 Jun 2018 |
USD |
31.08 |
31.14 |
30.96 |
31.01 |
31.01 |
+0.22 (+0.71%)
|
346,820 |
| 28 Jun 2018 |
USD |
30.88 |
30.9682 |
30.62 |
30.79 |
30.79 |
-0.25 (-0.81%)
|
24,373 |
| 27 Jun 2018 |
USD |
31.05 |
31.18 |
30.85 |
31.04 |
31.04 |
-0.01 (-0.03%)
|
20,292 |
| 26 Jun 2018 |
USD |
31.22 |
31.24 |
30.96 |
31.05 |
31.05 |
+0.03 (+0.10%)
|
72,444 |
| 25 Jun 2018 |
USD |
31.4 |
31.4102 |
31.02 |
31.02 |
31.02 |
-0.55 (-1.74%)
|
545,767 |
| 22 Jun 2018 |
USD |
31.52 |
31.66 |
31.52 |
31.57 |
31.57 |
+0.2 (+0.64%)
|
85,725 |
| 21 Jun 2018 |
USD |
31.57 |
31.58 |
31.37 |
31.37 |
31.37 |
-0.28 (-0.88%)
|
46,211 |
| 20 Jun 2018 |
USD |
31.68 |
31.75 |
31.58 |
31.65 |
31.65 |
+0.105 (+0.33%)
|
42,736 |
| 19 Jun 2018 |
USD |
31.57 |
31.57 |
31.33 |
31.545 |
31.545 |
-0.245 (-0.77%)
|
39,691 |
| 18 Jun 2018 |
USD |
31.9 |
31.9 |
31.68 |
31.79 |
31.79 |
-0.165 (-0.52%)
|
434,389 |
| 15 Jun 2018 |
USD |
32.18 |
32.24 |
31.91 |
31.955 |
31.955 |
-0.285 (-0.88%)
|
5,353,749 |
| 14 Jun 2018 |
USD |
32.09 |
32.35 |
32.09 |
32.24 |
32.24 |
-0.11 (-0.34%)
|
90,636 |
| 13 Jun 2018 |
USD |
32.28 |
32.37 |
32.23 |
32.35 |
32.35 |
+0.04 (+0.12%)
|
13,058 |
| 12 Jun 2018 |
USD |
32.53 |
32.53 |
32.31 |
32.31 |
32.31 |
-0.14 (-0.43%)
|
18,469 |
| 11 Jun 2018 |
USD |
32.39 |
32.48 |
32.3 |
32.45 |
32.45 |
+0.24 (+0.75%)
|
142,810 |
| 8 Jun 2018 |
USD |
32.14 |
32.24 |
32.09 |
32.21 |
32.21 |
-0.17 (-0.53%)
|
276,336 |
| 7 Jun 2018 |
USD |
32.39 |
32.5076 |
32.34 |
32.38 |
32.38 |
+0.21 (+0.65%)
|
452,876 |
| 6 Jun 2018 |
USD |
32.17 |
32.22 |
32.02 |
32.17 |
32.17 |
+0.22 (+0.69%)
|
323,232 |
