iShares MSCI World Value Facto
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 7 Dec 2016 |
USD |
26.2 |
26.31 |
26.12 |
26.31 |
26.31 |
+0.3 (+1.15%)
|
36,167 |
| 6 Dec 2016 |
USD |
25.84 |
26.01 |
25.81 |
26.01 |
26.01 |
+0.225 (+0.87%)
|
3,126,671 |
| 5 Dec 2016 |
USD |
25.77 |
25.82 |
25.69 |
25.785 |
25.785 |
+0.14 (+0.55%)
|
500,180 |
| 2 Dec 2016 |
USD |
25.52 |
25.645 |
25.45 |
25.645 |
25.645 |
-0.045 (-0.18%)
|
1,013,178 |
| 1 Dec 2016 |
USD |
25.58 |
25.69 |
25.53 |
25.69 |
25.69 |
+0.05 (+0.20%)
|
1,668,814 |
| 30 Nov 2016 |
USD |
25.62 |
25.64 |
25.58 |
25.64 |
25.64 |
+0.08 (+0.31%)
|
142,564 |
| 29 Nov 2016 |
USD |
25.56 |
25.62 |
25.45 |
25.56 |
25.56 |
-0.01 (-0.04%)
|
304,125 |
| 28 Nov 2016 |
USD |
25.55 |
25.62 |
25.49 |
25.57 |
25.57 |
-0.01 (-0.04%)
|
1,379,031 |
| 25 Nov 2016 |
USD |
25.53 |
25.58 |
25.53 |
25.58 |
25.58 |
+0.05 (+0.20%)
|
1,569,784 |
| 24 Nov 2016 |
USD |
25.99 |
25.99 |
25.42 |
25.53 |
25.53 |
+0.07 (+0.27%)
|
59,120 |
| 23 Nov 2016 |
USD |
25.68 |
25.68 |
25.4 |
25.46 |
25.46 |
-0.045 (-0.18%)
|
25,073 |
| 22 Nov 2016 |
USD |
25.44 |
25.62 |
25.4335 |
25.505 |
25.505 |
+0.055 (+0.22%)
|
264,104 |
| 21 Nov 2016 |
USD |
25.33 |
25.47 |
25.33 |
25.45 |
25.45 |
+0.165 (+0.65%)
|
338,346 |
| 18 Nov 2016 |
USD |
25.38 |
25.38 |
25.285 |
25.285 |
25.285 |
-0.225 (-0.88%)
|
198,115 |
| 17 Nov 2016 |
USD |
25.48 |
25.51 |
25.36 |
25.51 |
25.51 |
+0.075 (+0.29%)
|
6,363 |
| 16 Nov 2016 |
USD |
25.58 |
25.62 |
25.34 |
25.435 |
25.435 |
-0.07 (-0.27%)
|
165,785 |
| 15 Nov 2016 |
USD |
25.54 |
25.55 |
25.34 |
25.505 |
25.505 |
+0.135 (+0.53%)
|
89,196 |
| 14 Nov 2016 |
USD |
25.44 |
25.49 |
25.28 |
25.37 |
25.37 |
+0.09 (+0.36%)
|
20,640 |
| 11 Nov 2016 |
USD |
25.42 |
25.43 |
25.27 |
25.28 |
25.28 |
-0.1 (-0.39%)
|
6,252 |
| 10 Nov 2016 |
USD |
25.66 |
25.68 |
25.27 |
25.38 |
25.38 |
+0.13 (+0.51%)
|
464,574 |
| 9 Nov 2016 |
USD |
24.795 |
25.57 |
24.7 |
25.25 |
25.25 |
+0.16 (+0.64%)
|
301,442 |
| 8 Nov 2016 |
USD |
24.92 |
25.09 |
24.92 |
25.09 |
25.09 |
+0.105 (+0.42%)
|
14,728 |
| 7 Nov 2016 |
USD |
24.825 |
24.985 |
24.825 |
24.985 |
24.985 |
+0.27 (+1.09%)
|
21,243 |
| 4 Nov 2016 |
USD |
24.615 |
24.72 |
24.5866 |
24.715 |
24.715 |
-0.092 (-0.37%)
|
10,725 |
| 3 Nov 2016 |
USD |
24.915 |
24.99 |
24.785 |
24.8075 |
24.8075 |
-0.022 (-0.09%)
|
33,189 |
| 2 Nov 2016 |
USD |
24.915 |
24.95 |
24.79 |
24.83 |
24.83 |
-0.095 (-0.38%)
|
29,769 |
| 1 Nov 2016 |
USD |
25.12 |
25.16 |
24.925 |
24.925 |
24.925 |
-0.105 (-0.42%)
|
15,776 |
| 31 Oct 2016 |
USD |
25.07 |
25.07 |
25.03 |
25.03 |
25.03 |
-0.02 (-0.08%)
|
110 |
