iShares MSCI World Quality Div
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Jun 2024 |
GBX |
543.25 |
544.573 |
542.125 |
543.625 |
543.625 |
-1.125 (-0.21%)
|
40,119 |
| 24 Jun 2024 |
GBX |
544.5 |
545.75 |
544.092 |
544.75 |
544.75 |
+0.125 (+0.02%)
|
91,212 |
| 21 Jun 2024 |
GBX |
543.25 |
545.159 |
543.25 |
544.625 |
544.625 |
-0.375 (-0.07%)
|
182,213 |
| 20 Jun 2024 |
GBX |
544.75 |
547 |
544 |
545 |
545 |
+2.5 (+0.46%)
|
98,980 |
| 19 Jun 2024 |
GBX |
542.75 |
543.5 |
541.5 |
542.5 |
542.5 |
-0.5 (-0.09%)
|
29,549 |
| 18 Jun 2024 |
GBX |
540.5 |
543.5 |
539.89 |
543 |
543 |
+5.375 (+1.00%)
|
43,616 |
| 17 Jun 2024 |
GBX |
537.25 |
538.525 |
535.827 |
537.625 |
537.625 |
+0.875 (+0.16%)
|
17,366 |
| 14 Jun 2024 |
GBX |
537.5 |
538.25 |
534.592 |
536.75 |
536.75 |
+0.125 (+0.02%)
|
124,469 |
| 13 Jun 2024 |
GBX |
538 |
538.76 |
535.6 |
536.625 |
536.625 |
-2.125 (-0.39%)
|
58,576 |
| 12 Jun 2024 |
GBX |
538 |
539.5 |
535 |
538.75 |
538.75 |
+4.125 (+0.77%)
|
22,178 |
| 11 Jun 2024 |
GBX |
537.5 |
537.5 |
533.226 |
534.625 |
534.625 |
-2.375 (-0.44%)
|
25,053 |
| 10 Jun 2024 |
GBX |
537 |
538.25 |
535.872 |
537 |
537 |
-2.5 (-0.46%)
|
99,187 |
| 7 Jun 2024 |
GBX |
538.75 |
540.9 |
505 |
539.5 |
539.5 |
+0.5 (+0.09%)
|
20,061 |
| 6 Jun 2024 |
GBX |
539.09 |
540.092 |
538.25 |
539 |
539 |
+1.75 (+0.33%)
|
11,491 |
| 5 Jun 2024 |
GBX |
536.25 |
537.25 |
534.35 |
537.25 |
537.25 |
+5 (+0.94%)
|
29,182 |
| 4 Jun 2024 |
GBX |
531.25 |
533.815 |
530.834 |
532.25 |
532.25 |
-0.5 (-0.09%)
|
69,979 |
| 3 Jun 2024 |
GBX |
537 |
537.75 |
532.5 |
532.75 |
532.75 |
+3.5 (+0.66%)
|
48,461 |
| 31 May 2024 |
GBX |
531 |
532.75 |
528.75 |
529.25 |
529.25 |
+0.125 (+0.02%)
|
19,962 |
| 30 May 2024 |
GBX |
528.25 |
530.038 |
527.911 |
529.125 |
529.125 |
+0.625 (+0.12%)
|
21,889 |
| 29 May 2024 |
GBX |
530.5 |
532 |
527.75 |
528.5 |
528.5 |
-5 (-0.94%)
|
322,906 |
| 28 May 2024 |
GBX |
535.25 |
537.25 |
532.5 |
533.5 |
533.5 |
-2.25 (-0.42%)
|
53,363 |
| 24 May 2024 |
GBX |
534 |
536 |
533.5 |
535.75 |
535.75 |
-1.25 (-0.23%)
|
32,314 |
| 23 May 2024 |
GBX |
538 |
541.5 |
536.859 |
537 |
537 |
-0.75 (-0.14%)
|
12,014 |
| 22 May 2024 |
GBX |
538 |
538.793 |
536.825 |
537.75 |
537.75 |
-1.875 (-0.35%)
|
190,420 |
| 21 May 2024 |
GBX |
541 |
541.5 |
538.829 |
539.625 |
539.625 |
-1.875 (-0.35%)
|
264,502 |
| 20 May 2024 |
GBX |
540.5 |
541.5 |
539.75 |
541.5 |
541.5 |
+2.75 (+0.51%)
|
10,573 |
| 17 May 2024 |
GBX |
540 |
541.5 |
538.75 |
538.75 |
538.75 |
-2.75 (-0.51%)
|
50,700 |
| 16 May 2024 |
GBX |
542.75 |
544 |
541.5 |
541.5 |
541.5 |
-6 (-1.10%)
|
100,435 |
| 15 May 2024 |
GBX |
545 |
547.5 |
544.1 |
547.5 |
547.5 |
+2.75 (+0.50%)
|
20,893 |
| 14 May 2024 |
GBX |
544 |
545.925 |
543.5 |
544.75 |
544.75 |
-1 (-0.18%)
|
24,028 |
