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 |
3 Jan 2024 |
USD |
40.65 |
40.75 |
40.13 |
40.28 |
40.28 |
-0.37 (-0.91%)
|
48,729 |
2 Jan 2024 |
USD |
40.91 |
40.91 |
40.32 |
40.65 |
40.65 |
-0.11 (-0.27%)
|
67,238 |
29 Dec 2023 |
USD |
40.94 |
40.94 |
40.73 |
40.76 |
40.76 |
+0.035 (+0.09%)
|
46,663 |
28 Dec 2023 |
USD |
40.95 |
40.98 |
40.725 |
40.725 |
40.725 |
-0.005 (-0.01%)
|
28,468 |
27 Dec 2023 |
USD |
40.6 |
40.77 |
40.5 |
40.73 |
40.73 |
+0.44 (+1.09%)
|
71,257 |
22 Dec 2023 |
USD |
40.07 |
40.4629 |
40.07 |
40.29 |
40.29 |
+0.15 (+0.37%)
|
12,465 |
21 Dec 2023 |
USD |
39.95 |
40.14 |
39.86 |
40.14 |
40.14 |
-0.06 (-0.15%)
|
218,018 |
20 Dec 2023 |
USD |
40.2 |
40.31 |
40.06 |
40.2 |
40.2 |
+0.16 (+0.40%)
|
266,344 |
19 Dec 2023 |
USD |
39.7 |
40.06 |
39.7 |
40.04 |
40.04 |
+0.22 (+0.55%)
|
43,988 |
18 Dec 2023 |
USD |
39.82 |
40.01 |
39.74 |
39.82 |
39.82 |
-0.15 (-0.38%)
|
67,119 |
15 Dec 2023 |
USD |
40.21 |
40.29 |
39.89 |
39.97 |
39.97 |
-0.17 (-0.42%)
|
99,926 |
14 Dec 2023 |
USD |
39.7 |
40.14 |
39.64 |
40.14 |
40.14 |
+1.16 (+2.98%)
|
69,086 |
13 Dec 2023 |
USD |
39.17 |
39.17 |
38.9191 |
38.98 |
38.98 |
-0.21 (-0.54%)
|
50,137 |
12 Dec 2023 |
USD |
39.2 |
39.39 |
39.07 |
39.19 |
39.19 |
+0.01 (+0.03%)
|
151,032 |
11 Dec 2023 |
USD |
38.98 |
39.22 |
38.98 |
39.18 |
39.18 |
+0.21 (+0.54%)
|
32,930 |
8 Dec 2023 |
USD |
38.84 |
39.09 |
38.74 |
38.97 |
38.97 |
+0.12 (+0.31%)
|
39,176 |
7 Dec 2023 |
USD |
38.77 |
38.89 |
38.0698 |
38.85 |
38.85 |
-0.02 (-0.05%)
|
74,125 |
6 Dec 2023 |
USD |
38.84 |
39.07 |
38.8 |
38.87 |
38.87 |
+0.16 (+0.41%)
|
42,251 |
5 Dec 2023 |
USD |
38.58 |
38.75 |
38.58 |
38.71 |
38.71 |
0.0 (0.0%)
|
283,709 |
4 Dec 2023 |
USD |
38.81 |
38.91 |
38.7 |
38.71 |
38.71 |
-0.2 (-0.51%)
|
393,385 |
1 Dec 2023 |
USD |
38.77 |
38.91 |
38.56 |
38.91 |
38.91 |
+0.27 (+0.70%)
|
545,164 |
30 Nov 2023 |
USD |
38.65 |
38.75 |
38.577 |
38.64 |
38.64 |
+0.07 (+0.18%)
|
477,730 |
29 Nov 2023 |
USD |
38.26 |
38.7 |
38.26 |
38.57 |
38.57 |
+0.06 (+0.16%)
|
675,751 |
28 Nov 2023 |
USD |
38.12 |
38.51 |
38.12 |
38.51 |
38.51 |
+0.14 (+0.36%)
|
41,633 |
27 Nov 2023 |
USD |
38.36 |
38.48 |
38.34 |
38.37 |
38.37 |
-0.11 (-0.29%)
|
18,002 |
24 Nov 2023 |
USD |
38.33 |
38.53 |
38.31 |
38.48 |
38.48 |
+0.15 (+0.39%)
|
36,518 |
23 Nov 2023 |
USD |
38.45 |
38.84 |
38.2 |
38.33 |
38.33 |
+0.08 (+0.21%)
|
21,497 |
22 Nov 2023 |
USD |
38.28 |
38.3 |
38.1139 |
38.25 |
38.25 |
+0.07 (+0.18%)
|
137,853 |
21 Nov 2023 |
USD |
38.43 |
38.43 |
38.18 |
38.18 |
38.18 |
-0.165 (-0.43%)
|
171,041 |
20 Nov 2023 |
USD |
38.23 |
38.345 |
38.18 |
38.345 |
38.345 |
+0.175 (+0.46%)
|
174,410 |