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 |
9 Feb 2024 |
USD |
40.35 |
40.48 |
40.32 |
40.36 |
40.36 |
+0.09 (+0.22%)
|
29,012 |
8 Feb 2024 |
USD |
40.45 |
40.53 |
40.27 |
40.27 |
40.27 |
-0.19 (-0.47%)
|
274,530 |
7 Feb 2024 |
USD |
40.57 |
40.63 |
40.45 |
40.46 |
40.46 |
-0.04 (-0.10%)
|
86,633 |
6 Feb 2024 |
USD |
40.34 |
40.5 |
40.23 |
40.5 |
40.5 |
+0.29 (+0.72%)
|
73,559 |
5 Feb 2024 |
USD |
40.5 |
40.56 |
40.13 |
40.21 |
40.21 |
-0.28 (-0.69%)
|
38,209 |
2 Feb 2024 |
USD |
40.85 |
40.92 |
40.4 |
40.49 |
40.49 |
-0.11 (-0.27%)
|
30,765 |
1 Feb 2024 |
USD |
40.69 |
40.82 |
40.48 |
40.6 |
40.6 |
-0.24 (-0.59%)
|
45,256 |
31 Jan 2024 |
USD |
40.92 |
41.02 |
40.84 |
40.84 |
40.84 |
+0.11 (+0.27%)
|
292,920 |
30 Jan 2024 |
USD |
40.69 |
40.79 |
40.64 |
40.73 |
40.73 |
+0.21 (+0.52%)
|
30,389 |
29 Jan 2024 |
USD |
40.65 |
40.74 |
40.5 |
40.52 |
40.52 |
-0.13 (-0.32%)
|
9,955 |
26 Jan 2024 |
USD |
40.47 |
40.7 |
40.41 |
40.65 |
40.65 |
-0.05 (-0.12%)
|
51,434 |
25 Jan 2024 |
USD |
40.65 |
40.82 |
40.57 |
40.7 |
40.7 |
-0.06 (-0.15%)
|
10,018 |
24 Jan 2024 |
USD |
40.86 |
40.87 |
40.68 |
40.76 |
40.76 |
+0.38 (+0.94%)
|
340,163 |
23 Jan 2024 |
USD |
40.51 |
40.63 |
40.38 |
40.38 |
40.38 |
-0.09 (-0.22%)
|
22,463 |
22 Jan 2024 |
USD |
40.43 |
40.68 |
40.34 |
40.47 |
40.47 |
+0.43 (+1.07%)
|
66,796 |
19 Jan 2024 |
USD |
39.97 |
40.26 |
39.92 |
40.04 |
40.04 |
+0.095 (+0.24%)
|
37,022 |
18 Jan 2024 |
USD |
39.9 |
40.05 |
39.83 |
39.945 |
39.945 |
+0.175 (+0.44%)
|
14,833 |
17 Jan 2024 |
USD |
39.92 |
39.95 |
39.69 |
39.77 |
39.77 |
-0.56 (-1.39%)
|
172,277 |
16 Jan 2024 |
USD |
40.37 |
40.37 |
40.17 |
40.33 |
40.33 |
-0.3 (-0.74%)
|
27,806 |
15 Jan 2024 |
USD |
40.7 |
40.79 |
40.5552 |
40.63 |
40.63 |
+0.03 (+0.07%)
|
19,956 |
12 Jan 2024 |
USD |
40.58 |
40.83 |
40.48 |
40.6 |
40.6 |
+0.295 (+0.73%)
|
13,492 |
11 Jan 2024 |
USD |
40.98 |
40.98 |
40.305 |
40.305 |
40.305 |
-0.285 (-0.70%)
|
101,309 |
10 Jan 2024 |
USD |
40.61 |
40.75 |
40.5481 |
40.59 |
40.59 |
0.0 (0.0%)
|
50,142 |
9 Jan 2024 |
USD |
40.83 |
40.83 |
40.53 |
40.59 |
40.59 |
-0.26 (-0.64%)
|
39,933 |
8 Jan 2024 |
USD |
40.74 |
40.87 |
40.37 |
40.85 |
40.85 |
+0.09 (+0.22%)
|
70,741 |
5 Jan 2024 |
USD |
40.35 |
40.87 |
40.15 |
40.76 |
40.76 |
+0.2 (+0.49%)
|
56,977 |
4 Jan 2024 |
USD |
40.49 |
40.59 |
40.3597 |
40.56 |
40.56 |
+0.28 (+0.70%)
|
19,519 |
3 Jan 2024 |
USD |
40.65 |
40.75 |
40.13 |
40.28 |
40.28 |
-0.37 (-0.91%)
|
48,729 |
2 Jan 2024 |
USD |
40.91 |
40.91 |
40.32 |
40.65 |
40.65 |
-0.11 (-0.27%)
|
67,238 |
29 Dec 2023 |
USD |
40.94 |
40.94 |
40.73 |
40.76 |
40.76 |
+0.035 (+0.09%)
|
46,663 |