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 |
| 6 Sep 2024 |
USD |
5.643 |
5.643 |
5.542 |
5.542 |
5.542 |
-0.08 (-1.42%)
|
48,578 |
| 5 Sep 2024 |
USD |
5.633 |
5.651 |
5.622 |
5.622 |
5.622 |
-0.01 (-0.18%)
|
34,849 |
| 4 Sep 2024 |
USD |
5.607 |
5.638 |
5.6064 |
5.6322 |
5.6322 |
-0.043 (-0.76%)
|
15,336 |
| 3 Sep 2024 |
USD |
5.743 |
5.743 |
5.661 |
5.6754 |
5.6754 |
-0.053 (-0.93%)
|
32,309 |
| 2 Sep 2024 |
USD |
5.728 |
5.736 |
5.728 |
5.7285 |
5.7285 |
+0.029 (+0.52%)
|
2,302 |
| 30 Aug 2024 |
USD |
5.719 |
5.727 |
5.699 |
5.699 |
5.699 |
-0.004 (-0.07%)
|
5,747 |
| 29 Aug 2024 |
USD |
5.705 |
5.705 |
5.693 |
5.703 |
5.703 |
+0.023 (+0.40%)
|
22,461 |
| 28 Aug 2024 |
USD |
5.703 |
5.705 |
5.676 |
5.6802 |
5.6802 |
-0.012 (-0.20%)
|
40,243 |
| 27 Aug 2024 |
USD |
5.704 |
5.706 |
5.685 |
5.6918 |
5.6918 |
+0.006 (+0.10%)
|
24,172 |
| 23 Aug 2024 |
USD |
5.637 |
5.693 |
5.629 |
5.686 |
5.686 |
+0.083 (+1.47%)
|
18,255 |
| 22 Aug 2024 |
USD |
5.639 |
5.641 |
5.6035 |
5.6035 |
5.6035 |
-0.012 (-0.22%)
|
7,440 |
| 21 Aug 2024 |
USD |
5.608 |
5.6156 |
5.594 |
5.6156 |
5.6156 |
+0.02 (+0.36%)
|
61,577 |
| 20 Aug 2024 |
USD |
5.617 |
5.617 |
5.5804 |
5.5952 |
5.5952 |
+0.002 (+0.03%)
|
15,851 |
| 19 Aug 2024 |
USD |
5.556 |
5.61 |
5.556 |
5.5934 |
5.5934 |
+0.069 (+1.26%)
|
166,138 |
| 16 Aug 2024 |
USD |
5.515 |
5.545 |
5.506 |
5.524 |
5.524 |
+0.013 (+0.24%)
|
27,687 |
| 15 Aug 2024 |
USD |
5.505 |
5.519 |
5.4591 |
5.511 |
5.511 |
+0.085 (+1.56%)
|
38,509 |
| 14 Aug 2024 |
USD |
5.423 |
5.433 |
5.41 |
5.4265 |
5.4265 |
+0.039 (+0.72%)
|
2,734 |
| 13 Aug 2024 |
USD |
5.336 |
5.3875 |
5.322 |
5.3875 |
5.3875 |
+0.083 (+1.57%)
|
4,323 |
| 12 Aug 2024 |
USD |
5.341 |
5.349 |
5.3041 |
5.3041 |
5.3041 |
-0.021 (-0.40%)
|
17,583 |
| 9 Aug 2024 |
USD |
5.337 |
5.354 |
5.311 |
5.3255 |
5.3255 |
+0.003 (+0.05%)
|
17,325 |
| 8 Aug 2024 |
USD |
5.276 |
5.323 |
5.244 |
5.323 |
5.323 |
-0.007 (-0.13%)
|
20,687 |
| 7 Aug 2024 |
USD |
5.281 |
5.351 |
5.274 |
5.33 |
5.33 |
+0.106 (+2.03%)
|
41,773 |
| 6 Aug 2024 |
USD |
5.256 |
5.256 |
5.194 |
5.224 |
5.224 |
+0.004 (+0.08%)
|
64,257 |
| 5 Aug 2024 |
USD |
5.223 |
5.253 |
5.13 |
5.22 |
5.22 |
-0.114 (-2.13%)
|
91,802 |
| 2 Aug 2024 |
USD |
5.404 |
5.441 |
5.332 |
5.3335 |
5.3335 |
-0.192 (-3.47%)
|
82,020 |
| 1 Aug 2024 |
USD |
5.609 |
5.64 |
5.525 |
5.525 |
5.525 |
-0.165 (-2.89%)
|
2,515 |
| 31 Jul 2024 |
USD |
5.696 |
5.696 |
5.685 |
5.6896 |
5.6896 |
+0.075 (+1.34%)
|
20,308 |
| 30 Jul 2024 |
USD |
5.638 |
5.646 |
5.6141 |
5.6141 |
5.6141 |
-0.011 (-0.20%)
|
17,216 |
| 29 Jul 2024 |
USD |
5.658 |
5.671 |
5.619 |
5.6253 |
5.6253 |
+0.006 (+0.10%)
|
9,669 |
| 26 Jul 2024 |
USD |
5.592 |
5.6195 |
5.589 |
5.6195 |
5.6195 |
+0.023 (+0.41%)
|
15,756 |
