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 |
| 5 Jun 2018 |
USD |
32.1 |
32.1 |
31.95 |
31.95 |
31.95 |
-0.11 (-0.34%)
|
6,663,487 |
| 4 Jun 2018 |
USD |
32.13 |
32.2 |
32 |
32.06 |
32.06 |
+0.19 (+0.60%)
|
71,153 |
| 1 Jun 2018 |
USD |
31.62 |
32.01 |
31.62 |
31.87 |
31.87 |
+0.25 (+0.79%)
|
62,839 |
| 31 May 2018 |
USD |
31.85 |
31.9 |
31.54 |
31.62 |
31.62 |
-0.1 (-0.32%)
|
25,311 |
| 30 May 2018 |
USD |
31.54 |
31.73 |
31.54 |
31.72 |
31.72 |
+0.175 (+0.55%)
|
29,248 |
| 29 May 2018 |
USD |
31.78 |
31.78 |
31.41 |
31.545 |
31.545 |
-0.505 (-1.58%)
|
63,979 |
| 25 May 2018 |
USD |
32.24 |
32.26 |
31.96 |
32.05 |
32.05 |
-0.06 (-0.19%)
|
20,083 |
| 24 May 2018 |
USD |
32.34 |
32.38 |
32.06 |
32.11 |
32.11 |
-0.16 (-0.50%)
|
9,692 |
| 23 May 2018 |
USD |
32.51 |
32.53 |
32.25 |
32.27 |
32.27 |
-0.52 (-1.59%)
|
56,400 |
| 22 May 2018 |
USD |
32.67 |
32.79 |
32.65 |
32.79 |
32.79 |
+0.19 (+0.58%)
|
27,784 |
| 21 May 2018 |
USD |
32.55 |
32.7 |
32.53 |
32.6 |
32.6 |
+0.05 (+0.15%)
|
14,692 |
| 18 May 2018 |
USD |
32.77 |
32.772 |
32.4784 |
32.55 |
32.55 |
-0.22 (-0.67%)
|
334,925 |
| 17 May 2018 |
USD |
32.65 |
32.78 |
32.58 |
32.77 |
32.77 |
+0.17 (+0.52%)
|
48,673 |
| 16 May 2018 |
USD |
32.69 |
32.69 |
32.49 |
32.6 |
32.6 |
-0.01 (-0.03%)
|
34,141 |
| 15 May 2018 |
USD |
32.7 |
32.76 |
32.47 |
32.61 |
32.61 |
-0.18 (-0.55%)
|
115,067 |
| 14 May 2018 |
USD |
32.75 |
32.85 |
32.71 |
32.79 |
32.79 |
+0.19 (+0.58%)
|
45,078 |
| 11 May 2018 |
USD |
32.47 |
32.69 |
32.47 |
32.6 |
32.6 |
+0.16 (+0.49%)
|
87,480 |
| 10 May 2018 |
USD |
32.3 |
32.44 |
32.25 |
32.44 |
32.44 |
+0.33 (+1.03%)
|
9,825 |
| 9 May 2018 |
USD |
32.09 |
32.18 |
32.0528 |
32.11 |
32.11 |
-0.01 (-0.03%)
|
60,644 |
| 8 May 2018 |
USD |
32.3 |
32.3 |
32.02 |
32.12 |
32.12 |
+0.09 (+0.28%)
|
45,239 |
| 4 May 2018 |
USD |
31.88 |
32.03 |
31.65 |
32.03 |
32.03 |
+0.355 (+1.12%)
|
18,949 |
| 3 May 2018 |
USD |
32.01 |
32.07 |
31.65 |
31.675 |
31.675 |
-0.54 (-1.68%)
|
71,275 |
| 2 May 2018 |
USD |
32.3 |
32.33 |
32.12 |
32.215 |
32.215 |
+0.065 (+0.20%)
|
43,570 |
| 1 May 2018 |
USD |
32.4 |
32.4 |
32.1 |
32.15 |
32.15 |
-0.4 (-1.23%)
|
7,165 |
| 30 Apr 2018 |
USD |
32.6 |
32.667 |
32.53 |
32.55 |
32.55 |
-0.04 (-0.12%)
|
91,662 |
| 27 Apr 2018 |
USD |
32.56 |
32.65 |
32.46 |
32.59 |
32.59 |
+0.08 (+0.25%)
|
33,007 |
| 26 Apr 2018 |
USD |
32.3 |
32.61 |
32.3 |
32.51 |
32.51 |
+0.12 (+0.37%)
|
225,701 |
| 25 Apr 2018 |
USD |
32.32 |
32.4464 |
32.21 |
32.39 |
32.39 |
-0.28 (-0.86%)
|
662,555 |
| 24 Apr 2018 |
USD |
32.46 |
32.73 |
32.46 |
32.67 |
32.67 |
+0.09 (+0.28%)
|
19,786 |
| 23 Apr 2018 |
USD |
32.5 |
32.59 |
32.4 |
32.58 |
32.58 |
+0.2 (+0.62%)
|
41,628 |
