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 |
10 May 2017 |
USD |
27.91 |
27.91 |
27.79 |
27.87 |
27.87 |
+0.01 (+0.04%)
|
83,736 |
9 May 2017 |
USD |
27.97 |
27.98 |
27.86 |
27.86 |
27.86 |
-0.11 (-0.39%)
|
701,215 |
8 May 2017 |
USD |
28.05 |
28.07 |
27.8956 |
27.97 |
27.97 |
-0.06 (-0.21%)
|
565,753 |
5 May 2017 |
USD |
27.79 |
28.03 |
27.76 |
28.03 |
28.03 |
+0.28 (+1.01%)
|
108,461 |
4 May 2017 |
USD |
27.73 |
27.86 |
27.73 |
27.75 |
27.75 |
+0.14 (+0.51%)
|
21,117 |
3 May 2017 |
USD |
27.73 |
27.73 |
27.61 |
27.61 |
27.61 |
-0.16 (-0.58%)
|
49,155 |
2 May 2017 |
USD |
27.87 |
27.87 |
27.7 |
27.77 |
27.77 |
+0.15 (+0.54%)
|
45,375 |
28 Apr 2017 |
USD |
27.71 |
27.78 |
27.62 |
27.62 |
27.62 |
-0.05 (-0.18%)
|
626,385 |
27 Apr 2017 |
USD |
27.72 |
27.79 |
27.67 |
27.67 |
27.67 |
-0.155 (-0.56%)
|
54,214 |
26 Apr 2017 |
USD |
27.72 |
27.84 |
27.68 |
27.825 |
27.825 |
+0.09 (+0.32%)
|
28,418 |
25 Apr 2017 |
USD |
27.67 |
27.78 |
27.64 |
27.735 |
27.735 |
+0.275 (+1.00%)
|
8,868 |
24 Apr 2017 |
USD |
27.51 |
27.63 |
27.46 |
27.46 |
27.46 |
+0.395 (+1.46%)
|
762,926 |
21 Apr 2017 |
USD |
27.16 |
27.18 |
27.02 |
27.065 |
27.065 |
-0.065 (-0.24%)
|
40,538 |
20 Apr 2017 |
USD |
26.95 |
27.13 |
26.95 |
27.13 |
27.13 |
+0.17 (+0.63%)
|
57,509 |
19 Apr 2017 |
USD |
26.92 |
26.99 |
26.86 |
26.96 |
26.96 |
+0.05 (+0.19%)
|
99,828 |
18 Apr 2017 |
USD |
26.9 |
27.02 |
26.85 |
26.91 |
26.91 |
-0.13 (-0.48%)
|
1,393,991 |
13 Apr 2017 |
USD |
27.02 |
27.04 |
26.95 |
27.04 |
27.04 |
-0.01 (-0.04%)
|
308,387 |
12 Apr 2017 |
USD |
27.02 |
27.21 |
27.02 |
27.05 |
27.05 |
-0.08 (-0.29%)
|
24,941 |
11 Apr 2017 |
USD |
27.11 |
27.2 |
27.01 |
27.13 |
27.13 |
-0.09 (-0.33%)
|
160,171 |
10 Apr 2017 |
USD |
27.18 |
27.26 |
27.08 |
27.22 |
27.22 |
-0.01 (-0.04%)
|
27,165 |
7 Apr 2017 |
USD |
27.1 |
27.26 |
27.1 |
27.23 |
27.23 |
-0.02 (-0.07%)
|
50,777 |
6 Apr 2017 |
USD |
27.17 |
27.25 |
27.0146 |
27.25 |
27.25 |
-0.01 (-0.04%)
|
68,020 |
5 Apr 2017 |
USD |
27.29 |
27.45 |
27.23 |
27.26 |
27.26 |
-0.06 (-0.22%)
|
80,917 |
4 Apr 2017 |
USD |
27.21 |
27.32 |
27.17 |
27.32 |
27.32 |
+0.045 (+0.16%)
|
18,390 |
3 Apr 2017 |
USD |
27.58 |
27.58 |
27.275 |
27.275 |
27.275 |
-0.175 (-0.64%)
|
99,147 |
31 Mar 2017 |
USD |
27.4 |
27.49 |
27.36 |
27.45 |
27.45 |
-0.21 (-0.76%)
|
57,838 |
30 Mar 2017 |
USD |
27.49 |
27.66 |
27.43 |
27.66 |
27.66 |
+0.07 (+0.25%)
|
37,837 |
29 Mar 2017 |
USD |
27.55 |
27.68 |
27.44 |
27.59 |
27.59 |
-0.02 (-0.07%)
|
115,943 |
28 Mar 2017 |
USD |
27.36 |
27.61 |
27.35 |
27.61 |
27.61 |
+0.23 (+0.84%)
|
33,967 |
27 Mar 2017 |
USD |
27.19 |
27.38 |
27.18 |
27.38 |
27.38 |
-0.07 (-0.26%)
|
44,010 |