iShares MSCI World Quality Div
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Jan 2020 |
GBX |
437.2 |
437.9504 |
436.6 |
437.35 |
437.35 |
+0.05 (+0.01%)
|
4,566 |
| 2 Jan 2020 |
GBX |
437.3 |
438.6 |
435.9 |
437.3 |
437.3 |
+3.4 (+0.78%)
|
18,549 |
| 31 Dec 2019 |
GBX |
436.7 |
436.7 |
433.9 |
433.9 |
433.9 |
-2.75 (-0.63%)
|
6,846 |
| 30 Dec 2019 |
GBX |
439.9 |
440.26 |
436.65 |
436.65 |
436.65 |
-3.4 (-0.77%)
|
18,895 |
| 27 Dec 2019 |
GBX |
440.3 |
440.3 |
440.05 |
440.05 |
440.05 |
-3.55 (-0.80%)
|
225 |
| 24 Dec 2019 |
GBX |
443.6 |
443.6 |
443.6 |
443.6 |
443.6 |
-0.95 (-0.21%)
|
0 |
| 23 Dec 2019 |
GBX |
443 |
445.5 |
440.732 |
444.55 |
444.55 |
+4.25 (+0.97%)
|
28,520 |
| 20 Dec 2019 |
GBX |
438.5 |
440.3 |
438.3795 |
440.3 |
440.3 |
+2 (+0.46%)
|
82,034 |
| 19 Dec 2019 |
GBX |
435.5 |
438.8 |
435.3 |
438.3 |
438.3 |
+2.55 (+0.59%)
|
78,024 |
| 18 Dec 2019 |
GBX |
436.7 |
436.7 |
435.3 |
435.75 |
435.75 |
+1.05 (+0.24%)
|
4,290 |
| 17 Dec 2019 |
GBX |
433.2 |
434.8 |
431.5 |
434.7 |
434.7 |
+4.85 (+1.13%)
|
11,155 |
| 16 Dec 2019 |
GBX |
426.9 |
429.85 |
426.5186 |
429.85 |
429.85 |
+5.45 (+1.28%)
|
2,288 |
| 13 Dec 2019 |
GBX |
426.3 |
426.8748 |
424.4 |
424.4 |
424.4 |
-6.35 (-1.47%)
|
34,337 |
| 12 Dec 2019 |
GBX |
425 |
430.75 |
425 |
430.75 |
430.75 |
+4.6 (+1.08%)
|
7,029 |
| 11 Dec 2019 |
GBX |
426.5 |
426.7 |
425.9 |
426.15 |
426.15 |
+0.9 (+0.21%)
|
14,266 |
| 10 Dec 2019 |
GBX |
423.8 |
425.25 |
423.8 |
425.25 |
425.25 |
-1 (-0.23%)
|
344 |
| 9 Dec 2019 |
GBX |
426.7 |
426.7 |
426.25 |
426.25 |
426.25 |
-1.85 (-0.43%)
|
1,500 |
| 6 Dec 2019 |
GBX |
424.5 |
428.1 |
424.5 |
428.1 |
428.1 |
+5.45 (+1.29%)
|
2,286 |
| 5 Dec 2019 |
GBX |
422.6 |
425.2 |
422.4795 |
422.65 |
422.65 |
-2.1 (-0.49%)
|
43,155 |
| 4 Dec 2019 |
GBX |
423.5 |
424.75 |
423.5 |
424.75 |
424.75 |
+1.4 (+0.33%)
|
43,916 |
| 3 Dec 2019 |
GBX |
428.5 |
428.7 |
422.5 |
423.35 |
423.35 |
-5.6 (-1.31%)
|
54,375 |
| 2 Dec 2019 |
GBX |
429.6 |
433.827 |
428.95 |
428.95 |
428.95 |
-2.5 (-0.58%)
|
22,765 |
| 29 Nov 2019 |
GBX |
432.8 |
433.1 |
431.45 |
431.45 |
431.45 |
-1.75 (-0.40%)
|
20,990 |
| 28 Nov 2019 |
GBX |
430.6 |
433.2 |
430.6 |
433.2 |
433.2 |
-0.45 (-0.10%)
|
358 |
| 27 Nov 2019 |
GBX |
433.65 |
433.65 |
433.65 |
433.65 |
433.65 |
-0.5 (-0.12%)
|
0 |
| 26 Nov 2019 |
GBX |
434.2 |
434.2795 |
432.6 |
434.15 |
434.15 |
+2.7 (+0.63%)
|
14,410 |
| 25 Nov 2019 |
GBX |
432.8 |
432.8 |
431.45 |
431.45 |
431.45 |
-0.4 (-0.09%)
|
19,202 |
| 22 Nov 2019 |
GBX |
428.1 |
431.85 |
428.1 |
431.85 |
431.85 |
+3.6 (+0.84%)
|
673 |
| 21 Nov 2019 |
GBX |
427.2 |
428.25 |
427.2 |
428.25 |
428.25 |
-0.4 (-0.09%)
|
119,978 |
| 20 Nov 2019 |
GBX |
429.2 |
429.2 |
428.65 |
428.65 |
428.65 |
-0.7 (-0.16%)
|
8,693 |
