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 |
14 Feb 2024 |
USD |
5.29 |
5.3039 |
5.29 |
5.3039 |
5.3039 |
+0.013 (+0.25%)
|
1,055 |
13 Feb 2024 |
USD |
5.359 |
5.363 |
5.283 |
5.2909 |
5.2909 |
-0.045 (-0.85%)
|
63,706 |
12 Feb 2024 |
USD |
5.324 |
5.343 |
5.3196 |
5.3361 |
5.3361 |
+0.037 (+0.70%)
|
31,499 |
9 Feb 2024 |
USD |
5.297 |
5.3046 |
5.297 |
5.299 |
5.299 |
+0.014 (+0.26%)
|
43,980 |
8 Feb 2024 |
USD |
5.31 |
5.3119 |
5.282 |
5.285 |
5.285 |
-0.022 (-0.41%)
|
962,515 |
7 Feb 2024 |
USD |
5.33 |
5.33 |
5.307 |
5.307 |
5.307 |
-0.003 (-0.06%)
|
862,661 |
6 Feb 2024 |
USD |
5.284 |
5.317 |
5.284 |
5.31 |
5.31 |
+0.025 (+0.47%)
|
3,866 |
5 Feb 2024 |
USD |
5.317 |
5.317 |
5.281 |
5.285 |
5.285 |
-0.03 (-0.56%)
|
3,716 |
2 Feb 2024 |
USD |
5.364 |
5.37 |
5.315 |
5.315 |
5.315 |
-0.013 (-0.24%)
|
123,720 |
1 Feb 2024 |
USD |
5.344 |
5.354 |
5.328 |
5.328 |
5.328 |
-0.036 (-0.68%)
|
19,408 |
31 Jan 2024 |
USD |
5.37 |
5.383 |
5.3645 |
5.3645 |
5.3645 |
+0.014 (+0.27%)
|
39,049 |
30 Jan 2024 |
USD |
5.336 |
5.3501 |
5.336 |
5.3501 |
5.3501 |
+0.012 (+0.23%)
|
101,831 |
29 Jan 2024 |
USD |
5.353 |
5.353 |
5.314 |
5.338 |
5.338 |
+0.003 (+0.06%)
|
17,680 |
26 Jan 2024 |
USD |
5.314 |
5.335 |
5.314 |
5.335 |
5.335 |
-0.007 (-0.13%)
|
8,843 |
25 Jan 2024 |
USD |
5.351 |
5.357 |
5.342 |
5.342 |
5.342 |
-0.013 (-0.25%)
|
31,680 |
24 Jan 2024 |
USD |
5.35 |
5.363 |
5.3453 |
5.3555 |
5.3555 |
+0.036 (+0.68%)
|
16,643 |
23 Jan 2024 |
USD |
5.313 |
5.326 |
5.304 |
5.3192 |
5.3192 |
+0.002 (+0.04%)
|
12,233 |
22 Jan 2024 |
USD |
5.326 |
5.33 |
5.3145 |
5.3173 |
5.3173 |
+0.061 (+1.17%)
|
12,065 |
19 Jan 2024 |
USD |
5.239 |
5.27 |
5.239 |
5.256 |
5.256 |
+0.018 (+0.34%)
|
2,836 |
18 Jan 2024 |
USD |
5.241 |
5.248 |
5.235 |
5.238 |
5.238 |
+0.019 (+0.36%)
|
28,453 |
17 Jan 2024 |
USD |
5.248 |
5.248 |
5.216 |
5.219 |
5.219 |
-0.064 (-1.22%)
|
46,769 |
16 Jan 2024 |
USD |
5.298 |
5.3007 |
5.278 |
5.2833 |
5.2833 |
-0.054 (-1.01%)
|
100,330 |
15 Jan 2024 |
USD |
5.328 |
5.339 |
5.328 |
5.337 |
5.337 |
0.0 (0.0%)
|
87,097 |
12 Jan 2024 |
USD |
5.337 |
5.337 |
5.337 |
5.337 |
5.337 |
+0.049 (+0.92%)
|
0 |
11 Jan 2024 |
USD |
5.371 |
5.371 |
5.2885 |
5.2885 |
5.2885 |
-0.043 (-0.80%)
|
55,625 |
10 Jan 2024 |
USD |
5.329 |
5.3333 |
5.329 |
5.331 |
5.331 |
+0.003 (+0.05%)
|
5,975 |
9 Jan 2024 |
USD |
5.338 |
5.338 |
5.323 |
5.3285 |
5.3285 |
-0.029 (-0.55%)
|
12,330 |
8 Jan 2024 |
USD |
5.337 |
5.361 |
5.3101 |
5.358 |
5.358 |
+0.007 (+0.14%)
|
9,547 |
5 Jan 2024 |
USD |
5.286 |
5.368 |
5.273 |
5.3505 |
5.3505 |
+0.028 (+0.52%)
|
17,668 |
4 Jan 2024 |
USD |
5.32 |
5.33 |
5.302 |
5.323 |
5.323 |
+0.038 (+0.72%)
|
30,976 |