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 |
| 4 Oct 2016 |
USD |
25.07 |
25.08 |
24.985 |
25.03 |
25.03 |
+0.142 (+0.57%)
|
49,101 |
| 3 Oct 2016 |
USD |
24.97 |
25.1874 |
24.8875 |
24.8875 |
24.8875 |
-0.133 (-0.53%)
|
5,746 |
| 30 Sep 2016 |
USD |
24.835 |
25.02 |
24.8 |
25.02 |
25.02 |
+0.03 (+0.12%)
|
5,647 |
| 29 Sep 2016 |
USD |
25.01 |
25.01 |
24.99 |
24.99 |
24.99 |
+0.177 (+0.72%)
|
400 |
| 28 Sep 2016 |
USD |
24.865 |
24.965 |
24.8125 |
24.8125 |
24.8125 |
+0.01 (+0.04%)
|
5,625 |
| 27 Sep 2016 |
USD |
24.89 |
24.89 |
24.705 |
24.8025 |
24.8025 |
-0.007 (-0.03%)
|
18,942 |
| 26 Sep 2016 |
USD |
24.915 |
24.997 |
24.75 |
24.81 |
24.81 |
-0.34 (-1.35%)
|
50,754 |
| 23 Sep 2016 |
USD |
24.92 |
25.16 |
24.92 |
25.15 |
25.15 |
-0.155 (-0.61%)
|
2,958 |
| 22 Sep 2016 |
USD |
25.267 |
25.305 |
25.267 |
25.305 |
25.305 |
+0.39 (+1.57%)
|
19,785 |
| 21 Sep 2016 |
USD |
24.885 |
24.915 |
24.87 |
24.915 |
24.915 |
+0.25 (+1.01%)
|
2,389 |
| 20 Sep 2016 |
USD |
24.665 |
24.665 |
24.665 |
24.665 |
24.665 |
-0.015 (-0.06%)
|
0 |
| 19 Sep 2016 |
USD |
24.675 |
24.7 |
24.675 |
24.68 |
24.68 |
+0.25 (+1.02%)
|
1,372 |
| 16 Sep 2016 |
USD |
24.455 |
24.515 |
24.43 |
24.43 |
24.43 |
-0.225 (-0.91%)
|
757 |
| 15 Sep 2016 |
USD |
24.505 |
24.655 |
24.46 |
24.655 |
24.655 |
+0.085 (+0.35%)
|
1,413 |
| 14 Sep 2016 |
USD |
24.65 |
24.65 |
24.485 |
24.57 |
24.57 |
-0.01 (-0.04%)
|
27,839 |
| 13 Sep 2016 |
USD |
25.16 |
25.16 |
24.58 |
24.58 |
24.58 |
-0.235 (-0.95%)
|
13,961 |
| 12 Sep 2016 |
USD |
24.665 |
24.85 |
24.6 |
24.815 |
24.815 |
-0.255 (-1.02%)
|
29,991 |
| 9 Sep 2016 |
USD |
25.12 |
25.16 |
25.0421 |
25.07 |
25.07 |
-0.245 (-0.97%)
|
6,511 |
| 8 Sep 2016 |
USD |
25.36 |
25.43 |
25.24 |
25.315 |
25.315 |
+0.035 (+0.14%)
|
86,692 |
| 7 Sep 2016 |
USD |
25.3 |
25.38 |
25.27 |
25.28 |
25.28 |
+0.115 (+0.46%)
|
22,187 |
| 6 Sep 2016 |
USD |
25.22 |
25.25 |
25.165 |
25.165 |
25.165 |
+0.03 (+0.12%)
|
81,362 |
| 5 Sep 2016 |
USD |
25.2 |
25.2 |
25.135 |
25.135 |
25.135 |
-0.01 (-0.04%)
|
15 |
| 2 Sep 2016 |
USD |
24.955 |
25.145 |
24.955 |
25.145 |
25.145 |
+0.3 (+1.21%)
|
1,106 |
| 1 Sep 2016 |
USD |
25.03 |
25.1 |
24.845 |
24.845 |
24.845 |
+0.01 (+0.04%)
|
184,474 |
| 31 Aug 2016 |
USD |
24.9 |
24.9 |
24.83 |
24.835 |
24.835 |
+0.007 (+0.03%)
|
1,056 |
| 30 Aug 2016 |
USD |
24.85 |
24.98 |
24.825 |
24.8275 |
24.8275 |
-0.107 (-0.43%)
|
26,943 |
| 26 Aug 2016 |
USD |
24.76 |
25.03 |
24.76 |
24.935 |
24.935 |
+0.135 (+0.54%)
|
103,326 |
| 25 Aug 2016 |
USD |
24.745 |
24.85 |
24.745 |
24.8 |
24.8 |
-0.11 (-0.44%)
|
5,698 |
| 24 Aug 2016 |
USD |
24.98 |
25.01 |
24.91 |
24.91 |
24.91 |
-0.062 (-0.25%)
|
34,526 |
| 23 Aug 2016 |
USD |
24.945 |
25.12 |
24.9 |
24.9725 |
24.9725 |
+0.195 (+0.79%)
|
32,323 |
