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 |
17 Nov 2023 |
USD |
38.04 |
38.24 |
38.04 |
38.17 |
38.17 |
+0.495 (+1.31%)
|
42,382 |
16 Nov 2023 |
USD |
37.8 |
37.98 |
37.675 |
37.675 |
37.675 |
-0.365 (-0.96%)
|
8,049 |
15 Nov 2023 |
USD |
37.93 |
38.11 |
37.87 |
38.04 |
38.04 |
+0.08 (+0.21%)
|
198,449 |
14 Nov 2023 |
USD |
37.13 |
37.96 |
37.1 |
37.96 |
37.96 |
+0.86 (+2.32%)
|
226,420 |
13 Nov 2023 |
USD |
37 |
37.12 |
36.89 |
37.1 |
37.1 |
+0.32 (+0.87%)
|
51,021 |
10 Nov 2023 |
USD |
36.76 |
36.88 |
36.62 |
36.78 |
36.78 |
-0.22 (-0.59%)
|
68,051 |
9 Nov 2023 |
USD |
36.86 |
37.07 |
36.8 |
37 |
37 |
+0.16 (+0.43%)
|
35,386 |
8 Nov 2023 |
USD |
36.9 |
37.04 |
36.8231 |
36.84 |
36.84 |
-0.36 (-0.97%)
|
131,792 |
7 Nov 2023 |
USD |
37.01 |
37.27 |
37.01 |
37.2 |
37.2 |
-0.24 (-0.64%)
|
45,204 |
6 Nov 2023 |
USD |
37.61 |
37.63 |
37.41 |
37.44 |
37.44 |
-0.24 (-0.64%)
|
18,782 |
3 Nov 2023 |
USD |
37.05 |
37.68 |
37.05 |
37.68 |
37.68 |
+0.75 (+2.03%)
|
21,880 |
2 Nov 2023 |
USD |
36.52 |
36.96 |
36.52 |
36.93 |
36.93 |
+0.68 (+1.88%)
|
14,144 |
1 Nov 2023 |
USD |
36.21 |
36.41 |
36.05 |
36.25 |
36.25 |
+0.28 (+0.78%)
|
33,347 |
31 Oct 2023 |
USD |
35.82 |
36.1 |
35.78 |
35.97 |
35.97 |
+0.26 (+0.73%)
|
68,808 |
30 Oct 2023 |
USD |
35.7 |
35.89 |
35.65 |
35.71 |
35.71 |
-0.05 (-0.14%)
|
31,455 |
27 Oct 2023 |
USD |
35.91 |
36.05 |
35.68 |
35.76 |
35.76 |
0.0 (0.0%)
|
25,236 |
26 Oct 2023 |
USD |
35.62 |
35.89 |
35.6 |
35.76 |
35.76 |
-0.31 (-0.86%)
|
21,200 |
25 Oct 2023 |
USD |
36.1 |
36.21 |
35.96 |
36.07 |
36.07 |
-0.03 (-0.08%)
|
13,703 |
24 Oct 2023 |
USD |
36.17 |
36.19 |
35.94 |
36.1 |
36.1 |
-0.08 (-0.22%)
|
22,415 |
23 Oct 2023 |
USD |
36.13 |
36.18 |
35.9 |
36.18 |
36.18 |
-0.09 (-0.25%)
|
33,634 |
20 Oct 2023 |
USD |
36.41 |
36.51 |
36.26 |
36.27 |
36.27 |
-0.49 (-1.33%)
|
24,286 |
19 Oct 2023 |
USD |
36.8 |
36.82 |
36.61 |
36.76 |
36.76 |
-0.255 (-0.69%)
|
18,280 |
18 Oct 2023 |
USD |
37.34 |
37.38 |
36.99 |
37.015 |
37.015 |
-0.385 (-1.03%)
|
16,007 |
17 Oct 2023 |
USD |
37.29 |
37.4 |
37.09 |
37.4 |
37.4 |
+0.07 (+0.19%)
|
50,739 |
16 Oct 2023 |
USD |
37.1 |
37.43 |
36.95 |
37.33 |
37.33 |
+0.3 (+0.81%)
|
73,053 |
13 Oct 2023 |
USD |
37.27 |
37.41 |
37.01 |
37.03 |
37.03 |
-0.44 (-1.17%)
|
1,907,786 |
12 Oct 2023 |
USD |
38.14 |
38.14 |
37.47 |
37.47 |
37.47 |
-0.1 (-0.27%)
|
42,663 |
11 Oct 2023 |
USD |
37.53 |
37.74 |
37.51 |
37.57 |
37.57 |
-0.12 (-0.32%)
|
82,633 |
10 Oct 2023 |
USD |
37.32 |
37.69 |
37.29 |
37.69 |
37.69 |
+0.85 (+2.31%)
|
106,740 |
9 Oct 2023 |
USD |
36.57 |
36.89 |
36.56 |
36.84 |
36.84 |
-0.04 (-0.11%)
|
222,197 |