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 |
| 15 Nov 2016 |
USD |
25.54 |
25.55 |
25.34 |
25.505 |
25.505 |
+0.135 (+0.53%)
|
89,196 |
| 14 Nov 2016 |
USD |
25.44 |
25.49 |
25.28 |
25.37 |
25.37 |
+0.09 (+0.36%)
|
20,640 |
| 11 Nov 2016 |
USD |
25.42 |
25.43 |
25.27 |
25.28 |
25.28 |
-0.1 (-0.39%)
|
6,252 |
| 10 Nov 2016 |
USD |
25.66 |
25.68 |
25.27 |
25.38 |
25.38 |
+0.13 (+0.51%)
|
464,574 |
| 9 Nov 2016 |
USD |
24.795 |
25.57 |
24.7 |
25.25 |
25.25 |
+0.16 (+0.64%)
|
301,442 |
| 8 Nov 2016 |
USD |
24.92 |
25.09 |
24.92 |
25.09 |
25.09 |
+0.105 (+0.42%)
|
14,728 |
| 7 Nov 2016 |
USD |
24.825 |
24.985 |
24.825 |
24.985 |
24.985 |
+0.27 (+1.09%)
|
21,243 |
| 4 Nov 2016 |
USD |
24.615 |
24.72 |
24.5866 |
24.715 |
24.715 |
-0.092 (-0.37%)
|
10,725 |
| 3 Nov 2016 |
USD |
24.915 |
24.99 |
24.785 |
24.8075 |
24.8075 |
-0.022 (-0.09%)
|
33,189 |
| 2 Nov 2016 |
USD |
24.915 |
24.95 |
24.79 |
24.83 |
24.83 |
-0.095 (-0.38%)
|
29,769 |
| 1 Nov 2016 |
USD |
25.12 |
25.16 |
24.925 |
24.925 |
24.925 |
-0.105 (-0.42%)
|
15,776 |
| 31 Oct 2016 |
USD |
25.07 |
25.07 |
25.03 |
25.03 |
25.03 |
-0.02 (-0.08%)
|
110 |
| 28 Oct 2016 |
USD |
24.845 |
25.05 |
24.84 |
25.05 |
25.05 |
+0.01 (+0.04%)
|
16,062 |
| 27 Oct 2016 |
USD |
24.985 |
25.08 |
24.945 |
25.04 |
25.04 |
+0.007 (+0.03%)
|
4,570 |
| 26 Oct 2016 |
USD |
24.93 |
25.05 |
24.9 |
25.0325 |
25.0325 |
+0.077 (+0.31%)
|
267,977 |
| 25 Oct 2016 |
USD |
25.03 |
25.09 |
24.93 |
24.955 |
24.955 |
-0.037 (-0.15%)
|
109,271 |
| 24 Oct 2016 |
USD |
25.05 |
25.1062 |
24.985 |
24.9925 |
24.9925 |
+0.13 (+0.52%)
|
15,632 |
| 21 Oct 2016 |
USD |
24.895 |
24.905 |
24.745 |
24.8625 |
24.8625 |
-0.04 (-0.16%)
|
6,512 |
| 20 Oct 2016 |
USD |
24.965 |
25.03 |
24.88 |
24.9025 |
24.9025 |
+0.04 (+0.16%)
|
28,486 |
| 19 Oct 2016 |
USD |
24.865 |
24.93 |
24.77 |
24.8625 |
24.8625 |
+0.06 (+0.24%)
|
265,715 |
| 18 Oct 2016 |
USD |
24.81 |
24.81 |
24.745 |
24.8025 |
24.8025 |
+0.223 (+0.91%)
|
58,205 |
| 17 Oct 2016 |
USD |
24.82 |
24.82 |
24.545 |
24.58 |
24.58 |
-0.105 (-0.43%)
|
11,173 |
| 14 Oct 2016 |
USD |
24.775 |
24.775 |
24.685 |
24.685 |
24.685 |
+0.145 (+0.59%)
|
810 |
| 13 Oct 2016 |
USD |
24.46 |
24.54 |
24.415 |
24.54 |
24.54 |
-0.13 (-0.53%)
|
12,987 |
| 12 Oct 2016 |
USD |
24.805 |
24.81 |
24.4693 |
24.67 |
24.67 |
-0.145 (-0.58%)
|
9,127 |
| 11 Oct 2016 |
USD |
25.13 |
25.13 |
24.815 |
24.815 |
24.815 |
-0.34 (-1.35%)
|
131,835 |
| 10 Oct 2016 |
USD |
24.975 |
25.155 |
24.975 |
25.155 |
25.155 |
+0.225 (+0.90%)
|
500 |
| 7 Oct 2016 |
USD |
25.03 |
25.03 |
24.91 |
24.93 |
24.93 |
-0.1 (-0.40%)
|
1,027 |
| 6 Oct 2016 |
USD |
24.885 |
25.09 |
24.885 |
25.03 |
25.03 |
-0.12 (-0.48%)
|
4,955 |
| 5 Oct 2016 |
USD |
25.01 |
25.18 |
25.01 |
25.15 |
25.15 |
+0.12 (+0.48%)
|
2,042 |
