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 |
28 Mar 2024 |
USD |
5.715 |
5.72 |
5.713 |
5.713 |
5.713 |
+0.04 (+0.71%)
|
6,014 |
27 Mar 2024 |
USD |
5.657 |
5.679 |
5.649 |
5.673 |
5.673 |
+0.03 (+0.53%)
|
8,398 |
26 Mar 2024 |
USD |
5.664 |
5.667 |
5.643 |
5.643 |
5.643 |
+0.005 (+0.08%)
|
52,000 |
25 Mar 2024 |
USD |
5.624 |
5.645 |
5.6175 |
5.6384 |
5.6384 |
-0.009 (-0.15%)
|
38,100 |
22 Mar 2024 |
USD |
5.6664 |
5.6668 |
5.647 |
5.647 |
5.647 |
-0.014 (-0.25%)
|
3,195 |
21 Mar 2024 |
USD |
5.664 |
5.6696 |
5.65 |
5.661 |
5.661 |
+0.069 (+1.23%)
|
11,453 |
20 Mar 2024 |
USD |
5.583 |
5.592 |
5.5755 |
5.592 |
5.592 |
+0.014 (+0.26%)
|
46,788 |
19 Mar 2024 |
USD |
5.567 |
5.5776 |
5.567 |
5.5776 |
5.5776 |
+0.011 (+0.19%)
|
13,311 |
18 Mar 2024 |
USD |
5.566 |
5.578 |
5.552 |
5.567 |
5.567 |
+0.022 (+0.40%)
|
176,045 |
15 Mar 2024 |
USD |
5.554 |
5.5637 |
5.545 |
5.545 |
5.545 |
+0.011 (+0.21%)
|
75,190 |
14 Mar 2024 |
USD |
5.585 |
5.595 |
5.53 |
5.5335 |
5.5335 |
-0.035 (-0.62%)
|
12,269 |
13 Mar 2024 |
USD |
5.595 |
5.595 |
5.5683 |
5.5683 |
5.5683 |
-0.007 (-0.13%)
|
47,297 |
12 Mar 2024 |
USD |
5.56 |
5.578 |
5.551 |
5.5756 |
5.5756 |
+0.009 (+0.17%)
|
24,190 |
11 Mar 2024 |
USD |
5.55 |
5.5663 |
5.534 |
5.5663 |
5.5663 |
-0.024 (-0.42%)
|
21,010 |
8 Mar 2024 |
USD |
5.6 |
5.606 |
5.581 |
5.59 |
5.59 |
+0.001 (+0.01%)
|
71,125 |
7 Mar 2024 |
USD |
5.548 |
5.5895 |
5.548 |
5.5895 |
5.5895 |
+0.041 (+0.75%)
|
28,381 |
6 Mar 2024 |
USD |
5.508 |
5.556 |
5.508 |
5.5481 |
5.5481 |
+0.051 (+0.92%)
|
7,712 |
5 Mar 2024 |
USD |
5.507 |
5.511 |
5.496 |
5.4974 |
5.4974 |
-0.001 (-0.01%)
|
61,741 |
4 Mar 2024 |
USD |
5.487 |
5.504 |
5.478 |
5.4979 |
5.4979 |
+0.018 (+0.33%)
|
17,753 |
1 Mar 2024 |
USD |
5.47 |
5.48 |
5.462 |
5.48 |
5.48 |
+0.06 (+1.11%)
|
20,285 |
29 Feb 2024 |
USD |
5.422 |
5.447 |
5.42 |
5.42 |
5.42 |
+0.006 (+0.11%)
|
33,869 |
28 Feb 2024 |
USD |
5.412 |
5.4143 |
5.409 |
5.4143 |
5.4143 |
-0.019 (-0.35%)
|
3,922 |
27 Feb 2024 |
USD |
5.426 |
5.4335 |
5.425 |
5.4335 |
5.4335 |
+0.018 (+0.33%)
|
25,988 |
26 Feb 2024 |
USD |
5.425 |
5.442 |
5.4157 |
5.4157 |
5.4157 |
-0.024 (-0.44%)
|
41,033 |
23 Feb 2024 |
USD |
5.419 |
5.4395 |
5.419 |
5.4395 |
5.4395 |
+0.025 (+0.45%)
|
8,888 |
22 Feb 2024 |
USD |
5.425 |
5.432 |
5.415 |
5.415 |
5.415 |
+0.048 (+0.88%)
|
4,848 |
21 Feb 2024 |
USD |
5.374 |
5.374 |
5.365 |
5.3675 |
5.3675 |
-0.011 (-0.21%)
|
26,974 |
20 Feb 2024 |
USD |
5.369 |
5.379 |
5.369 |
5.379 |
5.379 |
+0.013 (+0.24%)
|
6,395 |
19 Feb 2024 |
USD |
5.366 |
5.368 |
5.356 |
5.366 |
5.366 |
0.0 (0.0%)
|
14,763 |
16 Feb 2024 |
USD |
5.37 |
5.38 |
5.357 |
5.366 |
5.366 |
+0.019 (+0.36%)
|
21,216 |