iShares Edge MSCI World Value
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
High |
Low |
Open |
Close |
A.Close |
Day Change |
Volume |
2 Jun 2023 |
USD |
4.958 |
4.934 |
4.945 |
4.958 |
4.958 |
+0.083 (+1.70%)
|
123,876 |
1 Jun 2023 |
USD |
4.875 |
4.854 |
4.854 |
4.875 |
4.875 |
+0.08 (+1.67%)
|
21,110 |
31 May 2023 |
USD |
4.824 |
4.795 |
4.823 |
4.795 |
4.795 |
-0.071 (-1.47%)
|
28,818 |
30 May 2023 |
USD |
4.905 |
4.867 |
4.9 |
4.867 |
4.867 |
-0.003 (-0.06%)
|
127,765 |
26 May 2023 |
USD |
4.881 |
4.83 |
4.83 |
4.87 |
4.87 |
+0.052 (+1.07%)
|
205,920 |
25 May 2023 |
USD |
4.841 |
4.818 |
4.826 |
4.818 |
4.818 |
-0.038 (-0.79%)
|
226,255 |
24 May 2023 |
USD |
4.892 |
4.856 |
4.886 |
4.856 |
4.856 |
-0.077 (-1.56%)
|
20,633 |
23 May 2023 |
USD |
4.934 |
4.896 |
4.92 |
4.934 |
4.934 |
+0.001 (+0.02%)
|
2,871,198 |
22 May 2023 |
USD |
4.933 |
4.924 |
4.924 |
4.933 |
4.933 |
+0.009 (+0.17%)
|
248,323 |
19 May 2023 |
USD |
4.938 |
4.915 |
4.92 |
4.924 |
4.924 |
+0.019 (+0.39%)
|
336,145 |
18 May 2023 |
USD |
4.92 |
4.905 |
4.918 |
4.905 |
4.905 |
+0.024 (+0.48%)
|
53,265 |
17 May 2023 |
USD |
4.891 |
4.867 |
4.867 |
4.881 |
4.881 |
-0.006 (-0.13%)
|
18,028 |
16 May 2023 |
USD |
4.921 |
4.876 |
4.88 |
4.888 |
4.888 |
-0.013 (-0.26%)
|
18,147 |
15 May 2023 |
USD |
4.904 |
4.896 |
4.897 |
4.901 |
4.901 |
+0.022 (+0.46%)
|
13,158 |
12 May 2023 |
USD |
4.91 |
4.878 |
4.91 |
4.878 |
4.878 |
+0.009 (+0.20%)
|
801,134 |
11 May 2023 |
USD |
4.905 |
4.869 |
4.905 |
4.869 |
4.869 |
-0.044 (-0.89%)
|
7 |
10 May 2023 |
USD |
4.955 |
4.897 |
4.91 |
4.912 |
4.912 |
-0.006 (-0.12%)
|
10,377 |
9 May 2023 |
USD |
4.938 |
4.909 |
4.92 |
4.918 |
4.918 |
+0.006 (+0.12%)
|
41,447 |
5 May 2023 |
USD |
4.912 |
4.848 |
4.861 |
4.912 |
4.912 |
+0.08 (+1.66%)
|
39,851 |
4 May 2023 |
USD |
4.873 |
4.822 |
4.864 |
4.832 |
4.832 |
-0.047 (-0.97%)
|
34,042 |
3 May 2023 |
USD |
4.893 |
4.867 |
4.887 |
4.88 |
4.88 |
+0.034 (+0.70%)
|
9,155 |
2 May 2023 |
USD |
4.92 |
4.846 |
4.917 |
4.846 |
4.846 |
-0.087 (-1.77%)
|
25,253 |
28 Apr 2023 |
USD |
4.933 |
4.891 |
4.891 |
4.933 |
4.933 |
+0.035 (+0.71%)
|
607,718 |
27 Apr 2023 |
USD |
4.898 |
4.885 |
4.885 |
4.898 |
4.898 |
-0.002 (-0.04%)
|
510 |
26 Apr 2023 |
USD |
4.9 |
4.878 |
4.894 |
4.9 |
4.9 |
-0.006 (-0.13%)
|
5,206 |
25 Apr 2023 |
USD |
4.91 |
4.907 |
4.91 |
4.907 |
4.907 |
-0.028 (-0.56%)
|
3,673 |
24 Apr 2023 |
USD |
4.935 |
4.934 |
4.935 |
4.934 |
4.934 |
+0.011 (+0.22%)
|
27,622 |
21 Apr 2023 |
USD |
4.936 |
4.92 |
4.936 |
4.923 |
4.923 |
-0.021 (-0.42%)
|
72,131 |
20 Apr 2023 |
USD |
4.965 |
4.934 |
4.965 |
4.944 |
4.944 |
-0.027 (-0.54%)
|
16,774 |
19 Apr 2023 |
USD |
4.973 |
4.966 |
4.966 |
4.971 |
4.971 |
-0.024 (-0.47%)
|
14,292 |