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 |
| 16 Mar 2017 |
USD |
27.68 |
27.73 |
27.61 |
27.71 |
27.71 |
+0.24 (+0.87%)
|
10,213 |
| 15 Mar 2017 |
USD |
27.39 |
27.47 |
27.35 |
27.47 |
27.47 |
+0.13 (+0.48%)
|
18,659 |
| 14 Mar 2017 |
USD |
27.37 |
27.4 |
27.24 |
27.34 |
27.34 |
-0.16 (-0.58%)
|
76,624 |
| 13 Mar 2017 |
USD |
27.51 |
27.51 |
27.4469 |
27.5 |
27.5 |
+0.05 (+0.18%)
|
13,602 |
| 10 Mar 2017 |
USD |
27.39 |
27.5 |
27.3799 |
27.45 |
27.45 |
+0.13 (+0.48%)
|
10,465 |
| 9 Mar 2017 |
USD |
27.26 |
27.32 |
27.15 |
27.32 |
27.32 |
-0.03 (-0.11%)
|
4,011 |
| 8 Mar 2017 |
USD |
27.3 |
27.38 |
27.27 |
27.35 |
27.35 |
-0.04 (-0.15%)
|
1,727,898 |
| 7 Mar 2017 |
USD |
27.41 |
27.4429 |
27.27 |
27.39 |
27.39 |
-0.05 (-0.18%)
|
3,026 |
| 6 Mar 2017 |
USD |
27.44 |
27.44 |
27.44 |
27.44 |
27.44 |
-0.09 (-0.33%)
|
36,857 |
| 3 Mar 2017 |
USD |
27.38 |
27.54 |
27.37 |
27.53 |
27.53 |
+0.1 (+0.36%)
|
21,054 |
| 2 Mar 2017 |
USD |
27.68 |
27.68 |
27.43 |
27.43 |
27.43 |
-0.12 (-0.44%)
|
120,611 |
| 1 Mar 2017 |
USD |
27.38 |
28.2343 |
27.35 |
27.55 |
27.55 |
+0.19 (+0.69%)
|
2,563,555 |
| 28 Feb 2017 |
USD |
27.27 |
27.36 |
27.22 |
27.36 |
27.36 |
+0.03 (+0.11%)
|
47,767 |
| 27 Feb 2017 |
USD |
27.31 |
27.33 |
27.2 |
27.33 |
27.33 |
+0.13 (+0.48%)
|
53,236 |
| 24 Feb 2017 |
USD |
27.4 |
27.4 |
27.18 |
27.2 |
27.2 |
-0.2 (-0.73%)
|
34,236 |
| 23 Feb 2017 |
USD |
27.42 |
27.55 |
27.38 |
27.4 |
27.4 |
+0.04 (+0.15%)
|
104,794 |
| 22 Feb 2017 |
USD |
27.48 |
27.49 |
27.36 |
27.36 |
27.36 |
+0.02 (+0.07%)
|
544,250 |
| 21 Feb 2017 |
USD |
27.38 |
27.47 |
27.3 |
27.34 |
27.34 |
-0.05 (-0.18%)
|
49,239 |
| 20 Feb 2017 |
USD |
27.4 |
27.41 |
27.3 |
27.39 |
27.39 |
+0.21 (+0.77%)
|
8,501 |
| 17 Feb 2017 |
USD |
27.31 |
27.34 |
27.17 |
27.18 |
27.18 |
-0.15 (-0.55%)
|
13,859 |
| 16 Feb 2017 |
USD |
27.41 |
27.41 |
27.33 |
27.33 |
27.33 |
+0.05 (+0.18%)
|
13,803 |
| 15 Feb 2017 |
USD |
27.26 |
27.29 |
27.13 |
27.28 |
27.28 |
+0.19 (+0.70%)
|
452,993 |
| 14 Feb 2017 |
USD |
27.34 |
27.34 |
27.06 |
27.09 |
27.09 |
+0.01 (+0.04%)
|
48,566 |
| 13 Feb 2017 |
USD |
26.93 |
27.15 |
26.93 |
27.08 |
27.08 |
+0.18 (+0.67%)
|
125,517 |
| 10 Feb 2017 |
USD |
26.97 |
26.97 |
26.9 |
26.9 |
26.9 |
-0.04 (-0.15%)
|
14,251 |
| 9 Feb 2017 |
USD |
26.76 |
26.96 |
26.71 |
26.94 |
26.94 |
+0.21 (+0.79%)
|
194,412 |
| 8 Feb 2017 |
USD |
26.91 |
26.91 |
26.72 |
26.73 |
26.73 |
-0.05 (-0.19%)
|
29,954 |
| 7 Feb 2017 |
USD |
26.83 |
26.93 |
26.78 |
26.78 |
26.78 |
-0.04 (-0.15%)
|
40,122 |
| 6 Feb 2017 |
USD |
27.03 |
27.03 |
26.82 |
26.82 |
26.82 |
-0.27 (-1.00%)
|
538,968 |
| 3 Feb 2017 |
USD |
26.78 |
27.09 |
26.76 |
27.09 |
27.09 |
+0.2 (+0.74%)
|
274,784 |
