iShares MSCI World Value Facto
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Mar 2018 |
USD |
32.08 |
32.21 |
31.97 |
32.16 |
32.16 |
-0.06 (-0.19%)
|
49,758 |
| 6 Mar 2018 |
USD |
32.04 |
32.4 |
32.04 |
32.22 |
32.22 |
+0.185 (+0.58%)
|
57,765 |
| 5 Mar 2018 |
USD |
31.56 |
32.035 |
31.56 |
32.035 |
32.035 |
+0.405 (+1.28%)
|
124,297 |
| 2 Mar 2018 |
USD |
32.1 |
32.1 |
31.48 |
31.63 |
31.63 |
-0.48 (-1.49%)
|
73,758 |
| 1 Mar 2018 |
USD |
32.29 |
32.34 |
31.99 |
32.11 |
32.11 |
-0.515 (-1.58%)
|
43,711 |
| 28 Feb 2018 |
USD |
32.69 |
32.78 |
32.625 |
32.625 |
32.625 |
-0.24 (-0.73%)
|
157,053 |
| 27 Feb 2018 |
USD |
33.08 |
33.08 |
32.865 |
32.865 |
32.865 |
-0.035 (-0.11%)
|
35,849 |
| 26 Feb 2018 |
USD |
32.84 |
32.9 |
32.8 |
32.9 |
32.9 |
+0.37 (+1.14%)
|
21,700 |
| 23 Feb 2018 |
USD |
32.45 |
32.53 |
32.39 |
32.53 |
32.53 |
+0.17 (+0.53%)
|
29,827 |
| 22 Feb 2018 |
USD |
32.09 |
32.45 |
32.03 |
32.36 |
32.36 |
-0.12 (-0.37%)
|
32,389 |
| 21 Feb 2018 |
USD |
32.42 |
32.52 |
32.28 |
32.48 |
32.48 |
-0.14 (-0.43%)
|
54,963 |
| 20 Feb 2018 |
USD |
32.64 |
32.64 |
32.41 |
32.62 |
32.62 |
-0.07 (-0.21%)
|
160,766 |
| 19 Feb 2018 |
USD |
32.88 |
32.88 |
32.58 |
32.69 |
32.69 |
-0.11 (-0.34%)
|
29,847 |
| 16 Feb 2018 |
USD |
32.81 |
32.83 |
32.56 |
32.8 |
32.8 |
+0.46 (+1.42%)
|
24,000 |
| 15 Feb 2018 |
USD |
32.33 |
32.68 |
32.21 |
32.34 |
32.34 |
+0.36 (+1.13%)
|
196,103 |
| 14 Feb 2018 |
USD |
31.81 |
32.05 |
31.22 |
31.98 |
31.98 |
+0.28 (+0.88%)
|
51,994 |
| 13 Feb 2018 |
USD |
31.68 |
31.76 |
31.55 |
31.7 |
31.7 |
-0.08 (-0.25%)
|
95,131 |
| 12 Feb 2018 |
USD |
31.71 |
31.91 |
31.58 |
31.78 |
31.78 |
+0.662 (+2.13%)
|
65,499 |
| 9 Feb 2018 |
USD |
31.645 |
31.83 |
31.085 |
31.1175 |
31.1175 |
-0.672 (-2.12%)
|
100,065 |
| 8 Feb 2018 |
USD |
32.22 |
32.34 |
31.79 |
31.79 |
31.79 |
-0.76 (-2.33%)
|
101,667 |
| 7 Feb 2018 |
USD |
31.99 |
32.64 |
31.9285 |
32.55 |
32.55 |
+0.82 (+2.58%)
|
146,545 |
| 6 Feb 2018 |
USD |
31.73 |
32.31 |
31.46 |
31.73 |
31.73 |
-1.14 (-3.47%)
|
268,517 |
| 5 Feb 2018 |
USD |
32.91 |
33.04 |
32.75 |
32.87 |
32.87 |
-0.55 (-1.65%)
|
211,873 |
| 2 Feb 2018 |
USD |
33.82 |
34.3 |
33.37 |
33.42 |
33.42 |
-0.37 (-1.09%)
|
181,974 |
| 1 Feb 2018 |
USD |
33.95 |
34.3 |
33.71 |
33.79 |
33.79 |
0.0 (0.0%)
|
64,238 |
| 31 Jan 2018 |
USD |
34.06 |
34.07 |
33.76 |
33.79 |
33.79 |
-0.215 (-0.63%)
|
1,890,310 |
| 30 Jan 2018 |
USD |
34.33 |
34.33 |
33.99 |
34.005 |
34.005 |
-0.525 (-1.52%)
|
1,811,780 |
| 29 Jan 2018 |
USD |
34.64 |
34.64 |
34.46 |
34.53 |
34.53 |
-0.01 (-0.03%)
|
580,325 |
| 26 Jan 2018 |
USD |
34.39 |
34.54 |
33.79 |
34.54 |
34.54 |
+0.17 (+0.49%)
|
108,716 |
| 25 Jan 2018 |
USD |
34.3 |
34.56 |
33.79 |
34.37 |
34.37 |
+0.06 (+0.17%)
|
220,254 |
