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 |
| 10 Feb 2017 |
USD |
26.97 |
26.97 |
26.9 |
26.9 |
26.9 |
-0.04 (-0.15%)
|
14,251 |
| 9 Feb 2017 |
USD |
26.76 |
26.96 |
26.71 |
26.94 |
26.94 |
+0.21 (+0.79%)
|
194,412 |
| 8 Feb 2017 |
USD |
26.91 |
26.91 |
26.72 |
26.73 |
26.73 |
-0.05 (-0.19%)
|
29,954 |
| 7 Feb 2017 |
USD |
26.83 |
26.93 |
26.78 |
26.78 |
26.78 |
-0.04 (-0.15%)
|
40,122 |
| 6 Feb 2017 |
USD |
27.03 |
27.03 |
26.82 |
26.82 |
26.82 |
-0.27 (-1.00%)
|
538,968 |
| 3 Feb 2017 |
USD |
26.78 |
27.09 |
26.76 |
27.09 |
27.09 |
+0.2 (+0.74%)
|
274,784 |
| 2 Feb 2017 |
USD |
26.72 |
26.93 |
26.72 |
26.89 |
26.89 |
-0.04 (-0.15%)
|
35,487 |
| 1 Feb 2017 |
USD |
26.9 |
27 |
26.85 |
26.93 |
26.93 |
+0.22 (+0.82%)
|
17,614 |
| 31 Jan 2017 |
USD |
26.79 |
26.83 |
26.71 |
26.71 |
26.71 |
-0.06 (-0.22%)
|
17,909 |
| 30 Jan 2017 |
USD |
26.91 |
26.9154 |
26.7 |
26.77 |
26.77 |
-0.245 (-0.91%)
|
18,831 |
| 27 Jan 2017 |
USD |
27.03 |
27.1 |
27.015 |
27.015 |
27.015 |
-0.165 (-0.61%)
|
30,726 |
| 26 Jan 2017 |
USD |
27.39 |
27.39 |
27.14 |
27.18 |
27.18 |
-0.01 (-0.04%)
|
25,417 |
| 25 Jan 2017 |
USD |
26.96 |
27.21 |
26.91 |
27.19 |
27.19 |
+0.32 (+1.19%)
|
28,096 |
| 24 Jan 2017 |
USD |
26.87 |
26.87 |
26.87 |
26.87 |
26.87 |
+0.14 (+0.52%)
|
14,752 |
| 23 Jan 2017 |
USD |
26.71 |
26.78 |
26.65 |
26.73 |
26.73 |
-0.09 (-0.34%)
|
34,867 |
| 20 Jan 2017 |
USD |
26.76 |
26.84 |
26.5775 |
26.82 |
26.82 |
+0.1 (+0.37%)
|
157,145 |
| 19 Jan 2017 |
USD |
26.63 |
26.75 |
26.63 |
26.72 |
26.72 |
-0.06 (-0.22%)
|
1,004,589 |
| 18 Jan 2017 |
USD |
26.78 |
26.78 |
26.65 |
26.78 |
26.78 |
+0.02 (+0.07%)
|
109,511 |
| 17 Jan 2017 |
USD |
26.67 |
26.79 |
26.58 |
26.76 |
26.76 |
+0.04 (+0.15%)
|
50,666 |
| 16 Jan 2017 |
USD |
26.68 |
26.8323 |
26.68 |
26.72 |
26.72 |
-0.21 (-0.78%)
|
301,567 |
| 13 Jan 2017 |
USD |
26.83 |
26.93 |
26.77 |
26.93 |
26.93 |
+0.21 (+0.79%)
|
8,599 |
| 12 Jan 2017 |
USD |
26.78 |
26.89 |
26.62 |
26.72 |
26.72 |
-0.08 (-0.30%)
|
1,254,161 |
| 11 Jan 2017 |
USD |
26.75 |
26.81 |
26.72 |
26.8 |
26.8 |
+0.05 (+0.19%)
|
39,336 |
| 10 Jan 2017 |
USD |
26.45 |
26.8013 |
26.45 |
26.75 |
26.75 |
0.0 (0.0%)
|
302,932 |
| 9 Jan 2017 |
USD |
26.7 |
26.76 |
26.64 |
26.75 |
26.75 |
-0.07 (-0.26%)
|
1,487,743 |
| 6 Jan 2017 |
USD |
26.81 |
26.82 |
26.74 |
26.82 |
26.82 |
-0.08 (-0.30%)
|
39,853 |
| 5 Jan 2017 |
USD |
26.78 |
26.95 |
26.77 |
26.9 |
26.9 |
+0.15 (+0.56%)
|
50,991 |
| 4 Jan 2017 |
USD |
26.64 |
26.77 |
26.63 |
26.75 |
26.75 |
+0.31 (+1.17%)
|
28,596 |
| 3 Jan 2017 |
USD |
26.24 |
26.51 |
26.24 |
26.44 |
26.44 |
+0.2 (+0.76%)
|
160,359 |
| 30 Dec 2016 |
USD |
26.2 |
26.27 |
26.2 |
26.24 |
26.24 |
+0.075 (+0.29%)
|
126,558 |
