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 |
| 29 Dec 2016 |
USD |
26.21 |
26.28 |
26.165 |
26.165 |
26.165 |
-0.17 (-0.65%)
|
133,568 |
| 28 Dec 2016 |
USD |
26.32 |
26.48 |
26.3 |
26.335 |
26.335 |
-0.03 (-0.11%)
|
6,002 |
| 23 Dec 2016 |
USD |
26.41 |
26.44 |
26.365 |
26.365 |
26.365 |
+0.005 (+0.02%)
|
56,137 |
| 22 Dec 2016 |
USD |
26.34 |
26.43 |
26.34 |
26.36 |
26.36 |
+0.01 (+0.04%)
|
33,420 |
| 21 Dec 2016 |
USD |
26.52 |
26.52 |
26.35 |
26.35 |
26.35 |
-0.17 (-0.64%)
|
90,127 |
| 20 Dec 2016 |
USD |
26.4 |
26.52 |
26.38 |
26.52 |
26.52 |
+0.03 (+0.11%)
|
110,119 |
| 19 Dec 2016 |
USD |
26.46 |
26.49 |
26.39 |
26.49 |
26.49 |
+0.14 (+0.53%)
|
112,996 |
| 16 Dec 2016 |
USD |
26.38 |
26.51 |
26.3384 |
26.35 |
26.35 |
-0.12 (-0.45%)
|
440,118 |
| 15 Dec 2016 |
USD |
26.48 |
26.52 |
26.34 |
26.47 |
26.47 |
-0.22 (-0.82%)
|
12,108 |
| 14 Dec 2016 |
USD |
26.77 |
26.77 |
26.64 |
26.69 |
26.69 |
-0.08 (-0.30%)
|
504,994 |
| 13 Dec 2016 |
USD |
26.61 |
26.77 |
26.54 |
26.77 |
26.77 |
+0.24 (+0.90%)
|
1,722,276 |
| 12 Dec 2016 |
USD |
26.57 |
26.67 |
26.49 |
26.53 |
26.53 |
-0.085 (-0.32%)
|
1,452,684 |
| 9 Dec 2016 |
USD |
26.54 |
26.67 |
26.52 |
26.615 |
26.615 |
+0.035 (+0.13%)
|
68,853 |
| 8 Dec 2016 |
USD |
26.56 |
26.6547 |
26.5 |
26.58 |
26.58 |
+0.27 (+1.03%)
|
136,309 |
| 7 Dec 2016 |
USD |
26.2 |
26.31 |
26.12 |
26.31 |
26.31 |
+0.3 (+1.15%)
|
36,167 |
| 6 Dec 2016 |
USD |
25.84 |
26.01 |
25.81 |
26.01 |
26.01 |
+0.225 (+0.87%)
|
3,126,671 |
| 5 Dec 2016 |
USD |
25.77 |
25.82 |
25.69 |
25.785 |
25.785 |
+0.14 (+0.55%)
|
500,180 |
| 2 Dec 2016 |
USD |
25.52 |
25.645 |
25.45 |
25.645 |
25.645 |
-0.045 (-0.18%)
|
1,013,178 |
| 1 Dec 2016 |
USD |
25.58 |
25.69 |
25.53 |
25.69 |
25.69 |
+0.05 (+0.20%)
|
1,668,814 |
| 30 Nov 2016 |
USD |
25.62 |
25.64 |
25.58 |
25.64 |
25.64 |
+0.08 (+0.31%)
|
142,564 |
| 29 Nov 2016 |
USD |
25.56 |
25.62 |
25.45 |
25.56 |
25.56 |
-0.01 (-0.04%)
|
304,125 |
| 28 Nov 2016 |
USD |
25.55 |
25.62 |
25.49 |
25.57 |
25.57 |
-0.01 (-0.04%)
|
1,379,031 |
| 25 Nov 2016 |
USD |
25.53 |
25.58 |
25.53 |
25.58 |
25.58 |
+0.05 (+0.20%)
|
1,569,784 |
| 24 Nov 2016 |
USD |
25.99 |
25.99 |
25.42 |
25.53 |
25.53 |
+0.07 (+0.27%)
|
59,120 |
| 23 Nov 2016 |
USD |
25.68 |
25.68 |
25.4 |
25.46 |
25.46 |
-0.045 (-0.18%)
|
25,073 |
| 22 Nov 2016 |
USD |
25.44 |
25.62 |
25.4335 |
25.505 |
25.505 |
+0.055 (+0.22%)
|
264,104 |
| 21 Nov 2016 |
USD |
25.33 |
25.47 |
25.33 |
25.45 |
25.45 |
+0.165 (+0.65%)
|
338,346 |
| 18 Nov 2016 |
USD |
25.38 |
25.38 |
25.285 |
25.285 |
25.285 |
-0.225 (-0.88%)
|
198,115 |
| 17 Nov 2016 |
USD |
25.48 |
25.51 |
25.36 |
25.51 |
25.51 |
+0.075 (+0.29%)
|
6,363 |
| 16 Nov 2016 |
USD |
25.58 |
25.62 |
25.34 |
25.435 |
25.435 |
-0.07 (-0.27%)
|
165,785 |
