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 |
4 Jan 2024 |
USD |
5.32 |
5.33 |
5.302 |
5.323 |
5.323 |
+0.038 (+0.72%)
|
30,976 |
3 Jan 2024 |
USD |
5.326 |
5.326 |
5.285 |
5.285 |
5.285 |
-0.048 (-0.91%)
|
487 |
2 Jan 2024 |
USD |
5.356 |
5.356 |
5.306 |
5.3333 |
5.3333 |
-0.022 (-0.41%)
|
34,514 |
29 Dec 2023 |
USD |
5.3555 |
5.3555 |
5.3555 |
5.3555 |
5.3555 |
+0.01 (+0.19%)
|
0 |
28 Dec 2023 |
USD |
5.349 |
5.354 |
5.336 |
5.3455 |
5.3455 |
+0.001 (+0.01%)
|
2,198 |
27 Dec 2023 |
USD |
5.341 |
5.345 |
5.334 |
5.345 |
5.345 |
+0.057 (+1.08%)
|
5,276 |
22 Dec 2023 |
USD |
5.285 |
5.288 |
5.285 |
5.288 |
5.288 |
+0.022 (+0.42%)
|
10,421 |
21 Dec 2023 |
USD |
5.261 |
5.269 |
5.248 |
5.2657 |
5.2657 |
+0.023 (+0.43%)
|
24,690 |
20 Dec 2023 |
USD |
5.276 |
5.2761 |
5.2431 |
5.2431 |
5.2431 |
-0.019 (-0.35%)
|
104,373 |
19 Dec 2023 |
USD |
5.235 |
5.2617 |
5.234 |
5.2617 |
5.2617 |
+0.038 (+0.73%)
|
83,479 |
18 Dec 2023 |
USD |
5.248 |
5.25 |
5.22 |
5.2234 |
5.2234 |
-0.027 (-0.51%)
|
18,210 |
15 Dec 2023 |
USD |
5.278 |
5.285 |
5.239 |
5.25 |
5.25 |
-0.016 (-0.30%)
|
19,509 |
14 Dec 2023 |
USD |
5.212 |
5.266 |
5.212 |
5.266 |
5.266 |
+0.084 (+1.62%)
|
3,106 |
13 Dec 2023 |
USD |
5.209 |
5.209 |
5.182 |
5.182 |
5.182 |
-0.023 (-0.44%)
|
28,726 |
12 Dec 2023 |
USD |
5.226 |
5.232 |
5.203 |
5.2049 |
5.2049 |
-0.003 (-0.06%)
|
23,537 |
11 Dec 2023 |
USD |
5.188 |
5.213 |
5.18 |
5.2079 |
5.2079 |
+0.029 (+0.56%)
|
18,141 |
8 Dec 2023 |
USD |
5.176 |
5.193 |
5.166 |
5.179 |
5.179 |
+0.014 (+0.27%)
|
13,369 |
7 Dec 2023 |
USD |
5.163 |
5.1672 |
5.1342 |
5.165 |
5.165 |
-0.004 (-0.08%)
|
29,038 |
6 Dec 2023 |
USD |
5.162 |
5.187 |
5.162 |
5.169 |
5.169 |
+0.023 (+0.45%)
|
26,585 |
5 Dec 2023 |
USD |
5.142 |
5.154 |
5.138 |
5.146 |
5.146 |
-0.003 (-0.05%)
|
153,184 |
4 Dec 2023 |
USD |
5.166 |
5.167 |
5.148 |
5.1485 |
5.1485 |
-0.022 (-0.44%)
|
3,659 |
1 Dec 2023 |
USD |
5.151 |
5.171 |
5.1244 |
5.171 |
5.171 |
+0.034 (+0.66%)
|
19,072 |
30 Nov 2023 |
USD |
5.149 |
5.15 |
5.137 |
5.137 |
5.137 |
+0.007 (+0.14%)
|
11,925 |
29 Nov 2023 |
USD |
5.12 |
5.14 |
5.12 |
5.13 |
5.13 |
+0.012 (+0.23%)
|
121,303 |
28 Nov 2023 |
USD |
5.088 |
5.118 |
5.088 |
5.118 |
5.118 |
+0.013 (+0.24%)
|
28,434 |
27 Nov 2023 |
USD |
5.1055 |
5.1055 |
5.1055 |
5.1055 |
5.1055 |
-0.015 (-0.30%)
|
0 |
24 Nov 2023 |
USD |
5.092 |
5.128 |
5.091 |
5.121 |
5.121 |
+0.027 (+0.53%)
|
25,070 |
23 Nov 2023 |
USD |
5.098 |
5.104 |
5.0865 |
5.094 |
5.094 |
+0.015 (+0.31%)
|
49,335 |
22 Nov 2023 |
USD |
5.085 |
5.087 |
5.0772 |
5.0785 |
5.0785 |
0.0 (0.0%)
|
13,653 |
21 Nov 2023 |
USD |
5.091 |
5.101 |
5.0785 |
5.0785 |
5.0785 |
-0.021 (-0.42%)
|
6,274 |