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 |
| 8 Dec 2017 |
USD |
31.3 |
31.38 |
31.2463 |
31.35 |
31.35 |
+0.16 (+0.51%)
|
25,119 |
| 7 Dec 2017 |
USD |
31.19 |
31.21 |
31.14 |
31.19 |
31.19 |
+0.1 (+0.32%)
|
11,803 |
| 6 Dec 2017 |
USD |
30.97 |
31.48 |
30.97 |
31.09 |
31.09 |
-0.2 (-0.64%)
|
123,976 |
| 5 Dec 2017 |
USD |
31.45 |
31.45 |
31.27 |
31.29 |
31.29 |
-0.13 (-0.41%)
|
42,028 |
| 4 Dec 2017 |
USD |
31.5 |
31.5 |
31.3332 |
31.42 |
31.42 |
+0.255 (+0.82%)
|
287,834 |
| 1 Dec 2017 |
USD |
31.47 |
31.47 |
31.165 |
31.165 |
31.165 |
-0.305 (-0.97%)
|
40,026 |
| 30 Nov 2017 |
USD |
31.41 |
31.59 |
31.38 |
31.47 |
31.47 |
+0.01 (+0.03%)
|
90,304 |
| 29 Nov 2017 |
USD |
31.32 |
31.47 |
31.31 |
31.46 |
31.46 |
+0.35 (+1.13%)
|
202,361 |
| 28 Nov 2017 |
USD |
30.94 |
31.12 |
30.94 |
31.11 |
31.11 |
+0.03 (+0.10%)
|
224,049 |
| 27 Nov 2017 |
USD |
31.17 |
31.5 |
31.08 |
31.08 |
31.08 |
-0.135 (-0.43%)
|
63,314 |
| 24 Nov 2017 |
USD |
31.09 |
31.24 |
31.09 |
31.215 |
31.215 |
+0.13 (+0.42%)
|
75,565 |
| 23 Nov 2017 |
USD |
31 |
31.15 |
31 |
31.085 |
31.085 |
+0.125 (+0.40%)
|
28,932 |
| 22 Nov 2017 |
USD |
31 |
31.09 |
30.96 |
30.96 |
30.96 |
+0.02 (+0.06%)
|
50,270 |
| 21 Nov 2017 |
USD |
30.82 |
31.03 |
30.7452 |
30.94 |
30.94 |
+0.23 (+0.75%)
|
38,588 |
| 20 Nov 2017 |
USD |
30.68 |
30.76 |
30.61 |
30.71 |
30.71 |
+0.06 (+0.20%)
|
27,814 |
| 17 Nov 2017 |
USD |
30.77 |
30.77 |
30.62 |
30.65 |
30.65 |
-0.1 (-0.33%)
|
28,862 |
| 16 Nov 2017 |
USD |
30.55 |
30.75 |
30.55 |
30.75 |
30.75 |
+0.32 (+1.05%)
|
96,332 |
| 15 Nov 2017 |
USD |
30.3 |
31.1908 |
30.2 |
30.43 |
30.43 |
-0.11 (-0.36%)
|
68,834 |
| 14 Nov 2017 |
USD |
30.66 |
30.66 |
30.54 |
30.54 |
30.54 |
-0.05 (-0.16%)
|
28,278 |
| 13 Nov 2017 |
USD |
30.79 |
30.79 |
30.43 |
30.59 |
30.59 |
-0.12 (-0.39%)
|
87,996 |
| 10 Nov 2017 |
USD |
30.7 |
30.77 |
30.7 |
30.71 |
30.71 |
-0.03 (-0.10%)
|
19,256 |
| 9 Nov 2017 |
USD |
30.95 |
30.97 |
30.74 |
30.74 |
30.74 |
-0.17 (-0.55%)
|
29,515 |
| 8 Nov 2017 |
USD |
31 |
31 |
30.91 |
30.91 |
30.91 |
+0.06 (+0.19%)
|
26,791 |
| 7 Nov 2017 |
USD |
30.96 |
31.02 |
30.85 |
30.85 |
30.85 |
+0.02 (+0.06%)
|
78,506 |
| 6 Nov 2017 |
USD |
30.84 |
30.93 |
30.81 |
30.83 |
30.83 |
-0.06 (-0.19%)
|
4,873 |
| 3 Nov 2017 |
USD |
30.97 |
30.97 |
30.79 |
30.89 |
30.89 |
-0.03 (-0.10%)
|
57,248 |
| 2 Nov 2017 |
USD |
30.95 |
30.95 |
30.85 |
30.92 |
30.92 |
-0.015 (-0.05%)
|
446,455 |
| 1 Nov 2017 |
USD |
30.92 |
31.01 |
30.89 |
30.935 |
30.935 |
+0.155 (+0.50%)
|
466,140 |
| 31 Oct 2017 |
USD |
30.69 |
30.78 |
30.65 |
30.78 |
30.78 |
+0.16 (+0.52%)
|
18,615 |
| 30 Oct 2017 |
USD |
30.63 |
30.73 |
30.572 |
30.62 |
30.62 |
-0.015 (-0.05%)
|
420,056 |
