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 |
| 15 Sep 2023 |
USD |
5.179 |
5.179 |
5.16 |
5.16 |
5.16 |
+0.004 (+0.08%)
|
5,871 |
| 14 Sep 2023 |
USD |
5.144 |
5.157 |
5.13 |
5.156 |
5.156 |
+0.041 (+0.80%)
|
12,712 |
| 13 Sep 2023 |
USD |
5.119 |
5.121 |
5.115 |
5.115 |
5.115 |
+0.004 (+0.08%)
|
2,659 |
| 12 Sep 2023 |
USD |
5.113 |
5.113 |
5.099 |
5.111 |
5.111 |
+0.016 (+0.31%)
|
120,613 |
| 11 Sep 2023 |
USD |
5.087 |
5.104 |
5.0788 |
5.095 |
5.095 |
+0.043 (+0.84%)
|
87,007 |
| 8 Sep 2023 |
USD |
5.05 |
5.0525 |
5.025 |
5.0525 |
5.0525 |
+0.007 (+0.14%)
|
309,857 |
| 7 Sep 2023 |
USD |
5.056 |
5.062 |
5.0455 |
5.0455 |
5.0455 |
-0.018 (-0.35%)
|
121,764 |
| 6 Sep 2023 |
USD |
5.081 |
5.083 |
5.063 |
5.063 |
5.063 |
-0.032 (-0.63%)
|
169,303 |
| 5 Sep 2023 |
USD |
5.087 |
5.1131 |
5.087 |
5.095 |
5.095 |
-0.024 (-0.47%)
|
129,901 |
| 4 Sep 2023 |
USD |
5.142 |
5.142 |
5.119 |
5.119 |
5.119 |
+0.015 (+0.29%)
|
4,625 |
| 1 Sep 2023 |
USD |
5.118 |
5.1322 |
5.104 |
5.104 |
5.104 |
+0.009 (+0.19%)
|
2,838 |
| 31 Aug 2023 |
USD |
5.096 |
5.11 |
5.0945 |
5.0945 |
5.0945 |
+0.004 (+0.09%)
|
252,762 |
| 30 Aug 2023 |
USD |
5.076 |
5.091 |
5.069 |
5.09 |
5.09 |
+0.018 (+0.35%)
|
59,604 |
| 29 Aug 2023 |
USD |
5.014 |
5.072 |
5.014 |
5.072 |
5.072 |
+0.101 (+2.03%)
|
40,979 |
| 25 Aug 2023 |
USD |
4.997 |
4.9975 |
4.95 |
4.971 |
4.971 |
-0.018 (-0.37%)
|
50,473 |
| 24 Aug 2023 |
USD |
5.04 |
5.04 |
4.9875 |
4.9895 |
4.9895 |
-0.022 (-0.45%)
|
128,430 |
| 23 Aug 2023 |
USD |
5.01 |
5.017 |
4.9825 |
5.012 |
5.012 |
+0.016 (+0.32%)
|
144,800 |
| 22 Aug 2023 |
USD |
5.009 |
5.031 |
4.993 |
4.996 |
4.996 |
+0.033 (+0.67%)
|
118,539 |
| 21 Aug 2023 |
USD |
4.9825 |
4.9966 |
4.9627 |
4.9627 |
4.9627 |
-0 (-0.01%)
|
1,206 |
| 18 Aug 2023 |
USD |
4.963 |
4.963 |
4.9329 |
4.963 |
4.963 |
-0.004 (-0.08%)
|
55,418 |
| 17 Aug 2023 |
USD |
4.9845 |
4.9955 |
4.9668 |
4.9668 |
4.9668 |
-0.038 (-0.76%)
|
23,168 |
| 16 Aug 2023 |
USD |
5.029 |
5.029 |
5.005 |
5.005 |
5.005 |
-0.034 (-0.67%)
|
18,544 |
| 15 Aug 2023 |
USD |
5.085 |
5.085 |
5.034 |
5.039 |
5.039 |
-0.039 (-0.77%)
|
58,390 |
| 14 Aug 2023 |
USD |
5.098 |
5.098 |
5.061 |
5.078 |
5.078 |
-0.018 (-0.35%)
|
13,351 |
| 11 Aug 2023 |
USD |
5.099 |
5.11 |
5.096 |
5.096 |
5.096 |
-0.056 (-1.09%)
|
43,951 |
| 10 Aug 2023 |
USD |
5.155 |
5.169 |
5.148 |
5.152 |
5.152 |
+0.046 (+0.90%)
|
348,012 |
| 9 Aug 2023 |
USD |
5.123 |
5.124 |
5.106 |
5.106 |
5.106 |
+0.023 (+0.45%)
|
10,895 |
| 8 Aug 2023 |
USD |
5.086 |
5.086 |
5.079 |
5.083 |
5.083 |
-0.059 (-1.15%)
|
1,709 |
| 7 Aug 2023 |
USD |
5.126 |
5.145 |
5.126 |
5.142 |
5.142 |
-0.003 (-0.06%)
|
32,789 |
| 4 Aug 2023 |
USD |
5.091 |
5.145 |
5.091 |
5.145 |
5.145 |
+0.052 (+1.03%)
|
511 |
