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 |
| 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 |
| 3 Aug 2023 |
USD |
5.065 |
5.0925 |
5.065 |
5.0925 |
5.0925 |
-0.029 (-0.56%)
|
32,754 |
| 2 Aug 2023 |
USD |
5.156 |
5.157 |
5.114 |
5.121 |
5.121 |
-0.058 (-1.12%)
|
602,798 |
| 1 Aug 2023 |
USD |
5.217 |
5.217 |
5.179 |
5.179 |
5.179 |
-0.054 (-1.04%)
|
8,909 |
| 31 Jul 2023 |
USD |
5.23 |
5.2335 |
5.224 |
5.2335 |
5.2335 |
+0.005 (+0.11%)
|
20,536 |
| 28 Jul 2023 |
USD |
5.196 |
5.228 |
5.196 |
5.228 |
5.228 |
+0.001 (+0.01%)
|
60,070 |
| 27 Jul 2023 |
USD |
5.232 |
5.2431 |
5.2275 |
5.2275 |
5.2275 |
+0.035 (+0.68%)
|
6,613 |
| 26 Jul 2023 |
USD |
5.203 |
5.209 |
5.1853 |
5.192 |
5.192 |
-0.003 (-0.06%)
|
325,836 |
| 25 Jul 2023 |
USD |
5.191 |
5.198 |
5.191 |
5.195 |
5.195 |
+0.005 (+0.10%)
|
5,814 |
| 24 Jul 2023 |
USD |
5.172 |
5.19 |
5.17 |
5.19 |
5.19 |
+0.009 (+0.17%)
|
2,000 |
| 21 Jul 2023 |
USD |
5.178 |
5.1893 |
5.173 |
5.181 |
5.181 |
0.0 (0.0%)
|
18,924 |
| 20 Jul 2023 |
USD |
5.189 |
5.189 |
5.181 |
5.181 |
5.181 |
0.0 (0.0%)
|
14,236 |
| 19 Jul 2023 |
USD |
5.161 |
5.188 |
5.161 |
5.181 |
5.181 |
+0.028 (+0.54%)
|
344,996 |
| 18 Jul 2023 |
USD |
5.119 |
5.164 |
5.11 |
5.153 |
5.153 |
+0.066 (+1.29%)
|
599,018 |
| 17 Jul 2023 |
USD |
5.096 |
5.096 |
5.0875 |
5.0875 |
5.0875 |
-0.021 (-0.42%)
|
144 |
| 14 Jul 2023 |
USD |
5.131 |
5.131 |
5.109 |
5.109 |
5.109 |
-0.035 (-0.67%)
|
2,317 |
| 13 Jul 2023 |
USD |
5.124 |
5.148 |
5.124 |
5.1435 |
5.1435 |
+0.03 (+0.59%)
|
4,487 |
| 12 Jul 2023 |
USD |
5.05 |
5.124 |
5.05 |
5.1135 |
5.1135 |
+0.087 (+1.73%)
|
1,388 |
| 11 Jul 2023 |
USD |
5.0265 |
5.0265 |
5.0265 |
5.0265 |
5.0265 |
+0.029 (+0.59%)
|
0 |
| 10 Jul 2023 |
USD |
4.9935 |
4.997 |
4.9801 |
4.997 |
4.997 |
+0.01 (+0.20%)
|
23,150 |
| 7 Jul 2023 |
USD |
4.9365 |
4.9915 |
4.9365 |
4.987 |
4.987 |
+0.06 (+1.21%)
|
3,188 |
| 6 Jul 2023 |
USD |
4.978 |
4.978 |
4.9272 |
4.9272 |
4.9272 |
-0.108 (-2.14%)
|
1,910 |
| 5 Jul 2023 |
USD |
5.047 |
5.048 |
5.0349 |
5.035 |
5.035 |
-0.022 (-0.44%)
|
257,911 |
| 4 Jul 2023 |
USD |
5.065 |
5.065 |
5.0575 |
5.0575 |
5.0575 |
-0.006 (-0.12%)
|
6,704 |
| 3 Jul 2023 |
USD |
5.032 |
5.0635 |
5.031 |
5.0635 |
5.0635 |
+0.035 (+0.71%)
|
28,128 |
| 30 Jun 2023 |
USD |
4.996 |
5.034 |
4.996 |
5.028 |
5.028 |
+0.048 (+0.96%)
|
26,904 |
| 29 Jun 2023 |
USD |
4.97 |
4.9965 |
4.97 |
4.98 |
4.98 |
+0.006 (+0.13%)
|
143,589 |
