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 |
28 Mar 2024 |
USD |
43.35 |
43.57 |
43.24 |
43.55 |
43.55 |
+0.28 (+0.65%)
|
122,128 |
27 Mar 2024 |
USD |
43.1 |
43.34 |
42.96 |
43.27 |
43.27 |
+0.17 (+0.39%)
|
14,519 |
26 Mar 2024 |
USD |
42.99 |
43.16 |
42.98 |
43.1 |
43.1 |
+0.11 (+0.26%)
|
335,937 |
25 Mar 2024 |
USD |
42.87 |
43.01 |
42.79 |
42.99 |
42.99 |
-0.035 (-0.08%)
|
24,426 |
22 Mar 2024 |
USD |
43.12 |
43.21 |
43.025 |
43.025 |
43.025 |
-0.125 (-0.29%)
|
19,750 |
21 Mar 2024 |
USD |
43.17 |
43.29 |
43.08 |
43.15 |
43.15 |
+0.605 (+1.42%)
|
26,960 |
20 Mar 2024 |
USD |
42.53 |
42.59 |
42.46 |
42.545 |
42.545 |
+0.005 (+0.01%)
|
414,608 |
19 Mar 2024 |
USD |
42.28 |
42.54 |
42.28 |
42.54 |
42.54 |
+0.175 (+0.41%)
|
18,002 |
18 Mar 2024 |
USD |
42.3 |
42.5 |
42.29 |
42.365 |
42.365 |
+0.115 (+0.27%)
|
24,828 |
15 Mar 2024 |
USD |
42.33 |
42.43 |
42.22 |
42.25 |
42.25 |
+0.14 (+0.33%)
|
32,055 |
14 Mar 2024 |
USD |
42.76 |
42.76 |
42.07 |
42.11 |
42.11 |
-0.355 (-0.84%)
|
29,183 |
13 Mar 2024 |
USD |
42.49 |
42.55 |
42.38 |
42.465 |
42.465 |
-0.045 (-0.11%)
|
53,359 |
12 Mar 2024 |
USD |
42.47 |
42.62 |
42.29 |
42.51 |
42.51 |
+0.25 (+0.59%)
|
99,732 |
11 Mar 2024 |
USD |
42.23 |
42.37 |
42.0584 |
42.26 |
42.26 |
-0.345 (-0.81%)
|
609,446 |
8 Mar 2024 |
USD |
42.6 |
42.78 |
42.51 |
42.605 |
42.605 |
+0.01 (+0.02%)
|
35,203 |
7 Mar 2024 |
USD |
42.22 |
42.595 |
42.15 |
42.595 |
42.595 |
+0.22 (+0.52%)
|
74,669 |
6 Mar 2024 |
USD |
41.96 |
42.375 |
41.9427 |
42.375 |
42.375 |
+0.465 (+1.11%)
|
91,222 |
5 Mar 2024 |
USD |
41.89 |
41.99 |
41.81 |
41.91 |
41.91 |
+0.04 (+0.10%)
|
38,535 |
4 Mar 2024 |
USD |
41.81 |
41.89 |
41.75 |
41.87 |
41.87 |
+0.14 (+0.34%)
|
73,381 |
1 Mar 2024 |
USD |
41.61 |
41.8 |
41.51 |
41.73 |
41.73 |
+0.46 (+1.11%)
|
34,616 |
29 Feb 2024 |
USD |
41.28 |
41.51 |
41.1934 |
41.27 |
41.27 |
-0.01 (-0.02%)
|
59,592 |
28 Feb 2024 |
USD |
41.3 |
41.37 |
41.15 |
41.28 |
41.28 |
-0.12 (-0.29%)
|
46,969 |
27 Feb 2024 |
USD |
41.3 |
41.45 |
41.3 |
41.4 |
41.4 |
+0.04 (+0.10%)
|
40,562 |
26 Feb 2024 |
USD |
41.33 |
41.44 |
41.31 |
41.36 |
41.36 |
-0.075 (-0.18%)
|
24,302 |
23 Feb 2024 |
USD |
41.28 |
41.45 |
41.21 |
41.435 |
41.435 |
+0.185 (+0.45%)
|
32,521 |
22 Feb 2024 |
USD |
41.31 |
41.44 |
41.16 |
41.25 |
41.25 |
+0.42 (+1.03%)
|
51,574 |
21 Feb 2024 |
USD |
40.95 |
40.96 |
40.8 |
40.83 |
40.83 |
-0.06 (-0.15%)
|
113,179 |
20 Feb 2024 |
USD |
40.85 |
40.98 |
40.78 |
40.89 |
40.89 |
+0.01 (+0.02%)
|
223,883 |
19 Feb 2024 |
USD |
40.9 |
40.96 |
40.88 |
40.88 |
40.88 |
-0.02 (-0.05%)
|
129,059 |
16 Feb 2024 |
USD |
40.96 |
41.02 |
40.79 |
40.9 |
40.9 |
+0.16 (+0.39%)
|
68,291 |