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 |
| 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 |
| 13 May 2024 |
GBX |
546 |
546.75 |
544.5 |
545.75 |
545.75 |
+0.5 (+0.09%)
|
50,080 |
| 10 May 2024 |
GBX |
545 |
546 |
543.385 |
545.25 |
545.25 |
+3.5 (+0.65%)
|
28,962 |
| 9 May 2024 |
GBX |
540 |
542.419 |
538.325 |
541.75 |
541.75 |
+3.25 (+0.60%)
|
57,678 |
| 8 May 2024 |
GBX |
537 |
539.5 |
537 |
538.5 |
538.5 |
+0.25 (+0.05%)
|
36,250 |
| 7 May 2024 |
GBX |
538 |
538.25 |
534.432 |
538.25 |
538.25 |
+6.75 (+1.27%)
|
33,098 |
| 3 May 2024 |
GBX |
527.25 |
532.5 |
527.25 |
531.5 |
531.5 |
+6.25 (+1.19%)
|
25,853 |
| 2 May 2024 |
GBX |
525 |
526 |
524.1 |
525.25 |
525.25 |
+3 (+0.57%)
|
55,588 |
| 1 May 2024 |
GBX |
526.75 |
526.75 |
521.419 |
522.25 |
522.25 |
-3.75 (-0.71%)
|
81,709 |
| 30 Apr 2024 |
GBX |
528.75 |
530.233 |
526 |
526 |
526 |
-2 (-0.38%)
|
24,728 |
| 29 Apr 2024 |
GBX |
528.75 |
529.418 |
527.894 |
528 |
528 |
-1.5 (-0.28%)
|
70,439 |
| 26 Apr 2024 |
GBX |
527.75 |
530.25 |
525.75 |
529.5 |
529.5 |
+6 (+1.15%)
|
9,515 |
| 25 Apr 2024 |
GBX |
524.25 |
528.25 |
523 |
523.5 |
523.5 |
-4.625 (-0.88%)
|
21,173 |
| 24 Apr 2024 |
GBX |
530.75 |
531 |
528.125 |
528.125 |
528.125 |
-0.875 (-0.17%)
|
67,100 |
| 23 Apr 2024 |
GBX |
527.25 |
529.5 |
527.25 |
529 |
529 |
+3.5 (+0.67%)
|
63,296 |
| 22 Apr 2024 |
GBX |
523.5 |
528.5 |
523.5 |
525.5 |
525.5 |
+3.125 (+0.60%)
|
216,308 |
| 19 Apr 2024 |
GBX |
517.5 |
522.375 |
515.678 |
522.375 |
522.375 |
+1.375 (+0.26%)
|
31,029 |
| 18 Apr 2024 |
GBX |
520.25 |
521.5 |
519 |
521 |
521 |
+0.75 (+0.14%)
|
30,367 |
| 17 Apr 2024 |
GBX |
521 |
524.25 |
519.75 |
520.25 |
520.25 |
-3 (-0.57%)
|
83,324 |
| 16 Apr 2024 |
GBX |
524 |
525 |
521.5 |
523.25 |
523.25 |
-6.375 (-1.20%)
|
40,561 |
| 15 Apr 2024 |
GBX |
529.5 |
533 |
529.5 |
529.625 |
529.625 |
-0.625 (-0.12%)
|
22,369 |
| 12 Apr 2024 |
GBX |
533.5 |
534 |
530.25 |
530.25 |
530.25 |
+1 (+0.19%)
|
39,727 |
| 11 Apr 2024 |
GBX |
529 |
532.25 |
528.169 |
529.25 |
529.25 |
-0.5 (-0.09%)
|
14,104 |
| 10 Apr 2024 |
GBX |
533.5 |
533.939 |
529.25 |
529.75 |
529.75 |
-0.875 (-0.16%)
|
20,759 |
| 9 Apr 2024 |
GBX |
531.5 |
534.237 |
529.05 |
530.625 |
530.625 |
-2.125 (-0.40%)
|
65,989 |
| 8 Apr 2024 |
GBX |
532.5 |
534.25 |
531.25 |
532.75 |
532.75 |
+0.75 (+0.14%)
|
29,491 |
| 5 Apr 2024 |
GBX |
531.75 |
532.25 |
530.05 |
532 |
532 |
-5 (-0.93%)
|
35,869 |
| 4 Apr 2024 |
GBX |
534.75 |
539.75 |
534.75 |
537 |
537 |
+0.5 (+0.09%)
|
56,050 |
