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 |
| 15 Sep 2017 |
USD |
29.5 |
29.57 |
29.45 |
29.48 |
29.48 |
0.0 (0.0%)
|
37,634 |
| 14 Sep 2017 |
USD |
29.48 |
29.54 |
29.42 |
29.48 |
29.48 |
-0.005 (-0.02%)
|
54,634 |
| 13 Sep 2017 |
USD |
29.57 |
29.58 |
29.485 |
29.485 |
29.485 |
-0.085 (-0.29%)
|
288,845 |
| 12 Sep 2017 |
USD |
29.54 |
29.57 |
29.45 |
29.57 |
29.57 |
+0.21 (+0.72%)
|
29,659 |
| 11 Sep 2017 |
USD |
29.35 |
29.44 |
29.35 |
29.36 |
29.36 |
+0.22 (+0.75%)
|
34,177 |
| 8 Sep 2017 |
USD |
29.18 |
29.22 |
29.14 |
29.14 |
29.14 |
+0.03 (+0.10%)
|
13,463 |
| 7 Sep 2017 |
USD |
29.08 |
29.1807 |
29.03 |
29.11 |
29.11 |
+0.11 (+0.38%)
|
959,375 |
| 6 Sep 2017 |
USD |
28.93 |
29.08 |
28.88 |
29 |
29 |
+0.01 (+0.03%)
|
24,085 |
| 5 Sep 2017 |
USD |
28.97 |
29.07 |
28.96 |
28.99 |
28.99 |
+0.04 (+0.14%)
|
112,849 |
| 4 Sep 2017 |
USD |
28.92 |
29.05 |
28.92 |
28.95 |
28.95 |
-0.135 (-0.46%)
|
638,852 |
| 1 Sep 2017 |
USD |
29.05 |
29.13 |
28.99 |
29.085 |
29.085 |
+0.115 (+0.40%)
|
4,870 |
| 31 Aug 2017 |
USD |
28.91 |
29 |
28.83 |
28.97 |
28.97 |
+0.225 (+0.78%)
|
108,613 |
| 30 Aug 2017 |
USD |
28.84 |
28.84 |
28.69 |
28.745 |
28.745 |
-0.005 (-0.02%)
|
25,188 |
| 29 Aug 2017 |
USD |
28.71 |
28.75 |
28.63 |
28.75 |
28.75 |
-0.06 (-0.21%)
|
41,114 |
| 25 Aug 2017 |
USD |
28.72 |
28.885 |
28.69 |
28.81 |
28.81 |
+0.16 (+0.56%)
|
162,109 |
| 24 Aug 2017 |
USD |
28.72 |
28.76 |
28.65 |
28.65 |
28.65 |
-0.13 (-0.45%)
|
8,359 |
| 23 Aug 2017 |
USD |
28.69 |
28.79 |
28.68 |
28.78 |
28.78 |
+0.085 (+0.30%)
|
3,250,942 |
| 22 Aug 2017 |
USD |
28.57 |
28.74 |
28.54 |
28.695 |
28.695 |
+0.175 (+0.61%)
|
98,557 |
| 21 Aug 2017 |
USD |
28.45 |
28.58 |
28.45 |
28.52 |
28.52 |
-0.075 (-0.26%)
|
23,323 |
| 18 Aug 2017 |
USD |
28.57 |
28.6243 |
28.55 |
28.595 |
28.595 |
-0.375 (-1.29%)
|
78,608 |
| 17 Aug 2017 |
USD |
28.98 |
28.98 |
28.77 |
28.97 |
28.97 |
+0.075 (+0.26%)
|
494,175 |
| 16 Aug 2017 |
USD |
28.93 |
28.95 |
28.8736 |
28.895 |
28.895 |
+0.015 (+0.05%)
|
1,104,110 |
| 15 Aug 2017 |
USD |
28.89 |
28.9 |
28.85 |
28.88 |
28.88 |
+0.04 (+0.14%)
|
9,311 |
| 14 Aug 2017 |
USD |
28.77 |
28.94 |
28.77 |
28.84 |
28.84 |
+0.23 (+0.80%)
|
8,817 |
| 11 Aug 2017 |
USD |
28.71 |
28.71 |
28.57 |
28.61 |
28.61 |
-0.28 (-0.97%)
|
77,696 |
| 10 Aug 2017 |
USD |
29.05 |
29.05 |
28.81 |
28.89 |
28.89 |
-0.12 (-0.41%)
|
10,448 |
| 9 Aug 2017 |
USD |
29.1 |
29.1 |
29.01 |
29.01 |
29.01 |
-0.32 (-1.09%)
|
4,825 |
| 8 Aug 2017 |
USD |
29.3 |
29.33 |
29.23 |
29.33 |
29.33 |
+0.16 (+0.55%)
|
41,234 |
| 7 Aug 2017 |
USD |
29.28 |
29.29 |
29.17 |
29.17 |
29.17 |
-0.055 (-0.19%)
|
101,980 |
| 4 Aug 2017 |
USD |
29.3 |
29.33 |
29.16 |
29.225 |
29.225 |
+0.035 (+0.12%)
|
10,521 |
