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 |
| 23 Jan 2017 |
USD |
26.71 |
26.78 |
26.65 |
26.73 |
26.73 |
-0.09 (-0.34%)
|
34,867 |
| 20 Jan 2017 |
USD |
26.76 |
26.84 |
26.5775 |
26.82 |
26.82 |
+0.1 (+0.37%)
|
157,145 |
| 19 Jan 2017 |
USD |
26.63 |
26.75 |
26.63 |
26.72 |
26.72 |
-0.06 (-0.22%)
|
1,004,589 |
| 18 Jan 2017 |
USD |
26.78 |
26.78 |
26.65 |
26.78 |
26.78 |
+0.02 (+0.07%)
|
109,511 |
| 17 Jan 2017 |
USD |
26.67 |
26.79 |
26.58 |
26.76 |
26.76 |
+0.04 (+0.15%)
|
50,666 |
| 16 Jan 2017 |
USD |
26.68 |
26.8323 |
26.68 |
26.72 |
26.72 |
-0.21 (-0.78%)
|
301,567 |
| 13 Jan 2017 |
USD |
26.83 |
26.93 |
26.77 |
26.93 |
26.93 |
+0.21 (+0.79%)
|
8,599 |
| 12 Jan 2017 |
USD |
26.78 |
26.89 |
26.62 |
26.72 |
26.72 |
-0.08 (-0.30%)
|
1,254,161 |
| 11 Jan 2017 |
USD |
26.75 |
26.81 |
26.72 |
26.8 |
26.8 |
+0.05 (+0.19%)
|
39,336 |
| 10 Jan 2017 |
USD |
26.45 |
26.8013 |
26.45 |
26.75 |
26.75 |
0.0 (0.0%)
|
302,932 |
| 9 Jan 2017 |
USD |
26.7 |
26.76 |
26.64 |
26.75 |
26.75 |
-0.07 (-0.26%)
|
1,487,743 |
| 6 Jan 2017 |
USD |
26.81 |
26.82 |
26.74 |
26.82 |
26.82 |
-0.08 (-0.30%)
|
39,853 |
| 5 Jan 2017 |
USD |
26.78 |
26.95 |
26.77 |
26.9 |
26.9 |
+0.15 (+0.56%)
|
50,991 |
| 4 Jan 2017 |
USD |
26.64 |
26.77 |
26.63 |
26.75 |
26.75 |
+0.31 (+1.17%)
|
28,596 |
| 3 Jan 2017 |
USD |
26.24 |
26.51 |
26.24 |
26.44 |
26.44 |
+0.2 (+0.76%)
|
160,359 |
| 30 Dec 2016 |
USD |
26.2 |
26.27 |
26.2 |
26.24 |
26.24 |
+0.075 (+0.29%)
|
126,558 |
| 29 Dec 2016 |
USD |
26.21 |
26.28 |
26.165 |
26.165 |
26.165 |
-0.17 (-0.65%)
|
133,568 |
| 28 Dec 2016 |
USD |
26.32 |
26.48 |
26.3 |
26.335 |
26.335 |
-0.03 (-0.11%)
|
6,002 |
| 23 Dec 2016 |
USD |
26.41 |
26.44 |
26.365 |
26.365 |
26.365 |
+0.005 (+0.02%)
|
56,137 |
| 22 Dec 2016 |
USD |
26.34 |
26.43 |
26.34 |
26.36 |
26.36 |
+0.01 (+0.04%)
|
33,420 |
| 21 Dec 2016 |
USD |
26.52 |
26.52 |
26.35 |
26.35 |
26.35 |
-0.17 (-0.64%)
|
90,127 |
| 20 Dec 2016 |
USD |
26.4 |
26.52 |
26.38 |
26.52 |
26.52 |
+0.03 (+0.11%)
|
110,119 |
| 19 Dec 2016 |
USD |
26.46 |
26.49 |
26.39 |
26.49 |
26.49 |
+0.14 (+0.53%)
|
112,996 |
| 16 Dec 2016 |
USD |
26.38 |
26.51 |
26.3384 |
26.35 |
26.35 |
-0.12 (-0.45%)
|
440,118 |
| 15 Dec 2016 |
USD |
26.48 |
26.52 |
26.34 |
26.47 |
26.47 |
-0.22 (-0.82%)
|
12,108 |
| 14 Dec 2016 |
USD |
26.77 |
26.77 |
26.64 |
26.69 |
26.69 |
-0.08 (-0.30%)
|
504,994 |
| 13 Dec 2016 |
USD |
26.61 |
26.77 |
26.54 |
26.77 |
26.77 |
+0.24 (+0.90%)
|
1,722,276 |
| 12 Dec 2016 |
USD |
26.57 |
26.67 |
26.49 |
26.53 |
26.53 |
-0.085 (-0.32%)
|
1,452,684 |
| 9 Dec 2016 |
USD |
26.54 |
26.67 |
26.52 |
26.615 |
26.615 |
+0.035 (+0.13%)
|
68,853 |
| 8 Dec 2016 |
USD |
26.56 |
26.6547 |
26.5 |
26.58 |
26.58 |
+0.27 (+1.03%)
|
136,309 |
