iShares Edge MSCI World Value
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
20 Nov 2023 |
USD |
5.089 |
5.1 |
5.089 |
5.1 |
5.1 |
+0.022 (+0.43%)
|
4,724 |
17 Nov 2023 |
USD |
5.062 |
5.087 |
5.062 |
5.078 |
5.078 |
+0.068 (+1.35%)
|
4,463 |
16 Nov 2023 |
USD |
5.018 |
5.018 |
5.0105 |
5.0105 |
5.0105 |
-0.053 (-1.06%)
|
3,022 |
15 Nov 2023 |
USD |
5.045 |
5.064 |
5.045 |
5.064 |
5.064 |
+0.018 (+0.37%)
|
2,070 |
14 Nov 2023 |
USD |
4.9345 |
5.0455 |
4.9345 |
5.0455 |
5.0455 |
+0.112 (+2.27%)
|
522 |
13 Nov 2023 |
USD |
4.9095 |
4.9335 |
4.9095 |
4.9335 |
4.9335 |
+0.042 (+0.86%)
|
2,255 |
10 Nov 2023 |
USD |
4.8805 |
4.8915 |
4.8805 |
4.8915 |
4.8915 |
-0.028 (-0.56%)
|
179 |
9 Nov 2023 |
USD |
4.9085 |
4.9241 |
4.9085 |
4.9192 |
4.9192 |
+0.018 (+0.38%)
|
163,508 |
8 Nov 2023 |
USD |
4.9 |
4.915 |
4.889 |
4.9008 |
4.9008 |
-0.042 (-0.85%)
|
128,057 |
7 Nov 2023 |
USD |
4.913 |
4.946 |
4.913 |
4.9428 |
4.9428 |
-0.039 (-0.78%)
|
22,163 |
6 Nov 2023 |
USD |
4.9965 |
4.9965 |
4.9815 |
4.9815 |
4.9815 |
-0.023 (-0.45%)
|
3,405 |
3 Nov 2023 |
USD |
4.9405 |
5.006 |
4.9405 |
5.0042 |
5.0042 |
+0.098 (+1.99%)
|
250,575 |
2 Nov 2023 |
USD |
4.9 |
4.9067 |
4.8921 |
4.9067 |
4.9067 |
+0.088 (+1.83%)
|
71,146 |
1 Nov 2023 |
USD |
4.841 |
4.8417 |
4.7901 |
4.8185 |
4.8185 |
+0.036 (+0.75%)
|
6,768 |
31 Oct 2023 |
USD |
4.7775 |
4.79 |
4.774 |
4.7825 |
4.7825 |
+0.034 (+0.71%)
|
94,116 |
30 Oct 2023 |
USD |
4.779 |
4.779 |
4.7395 |
4.7488 |
4.7488 |
-0.013 (-0.26%)
|
13,174 |
27 Oct 2023 |
USD |
4.7915 |
4.7915 |
4.76 |
4.7613 |
4.7613 |
+0.007 (+0.14%)
|
22,851 |
26 Oct 2023 |
USD |
4.746 |
4.774 |
4.7335 |
4.7545 |
4.7545 |
-0.046 (-0.97%)
|
50,431 |
25 Oct 2023 |
USD |
4.7965 |
4.803 |
4.7925 |
4.801 |
4.801 |
+0.002 (+0.04%)
|
2,962 |
24 Oct 2023 |
USD |
4.8075 |
4.813 |
4.7915 |
4.7992 |
4.7992 |
-0.015 (-0.31%)
|
20,214 |
23 Oct 2023 |
USD |
4.79 |
4.814 |
4.786 |
4.814 |
4.814 |
-0.005 (-0.10%)
|
1,459 |
20 Oct 2023 |
USD |
4.851 |
4.851 |
4.819 |
4.819 |
4.819 |
-0.057 (-1.17%)
|
4,734 |
19 Oct 2023 |
USD |
4.8755 |
4.8901 |
4.8755 |
4.876 |
4.876 |
-0.044 (-0.90%)
|
2,706 |
18 Oct 2023 |
USD |
4.936 |
4.936 |
4.9203 |
4.9203 |
4.9203 |
-0.046 (-0.93%)
|
862,239 |
17 Oct 2023 |
USD |
4.9425 |
4.9665 |
4.9395 |
4.9665 |
4.9665 |
0.0 (0.0%)
|
3,927 |
16 Oct 2023 |
USD |
4.929 |
4.9665 |
4.9155 |
4.9665 |
4.9665 |
+0.042 (+0.85%)
|
214,154 |
13 Oct 2023 |
USD |
4.9695 |
4.9695 |
4.9245 |
4.9245 |
4.9245 |
-0.059 (-1.19%)
|
8,909 |
12 Oct 2023 |
USD |
5.045 |
5.045 |
4.984 |
4.984 |
4.984 |
-0.021 (-0.43%)
|
9,678 |
11 Oct 2023 |
USD |
5.005 |
5.016 |
4.996 |
5.0055 |
5.0055 |
-0.002 (-0.04%)
|
1,235 |
10 Oct 2023 |
USD |
4.9615 |
5.0075 |
4.9615 |
5.0075 |
5.0075 |
+0.103 (+2.11%)
|
13,386 |