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 Apr 2024 |
GBX |
537 |
537.25 |
535.5 |
536.5 |
536.5 |
+0.75 (+0.14%)
|
25,889 |
| 2 Apr 2024 |
GBX |
541 |
542.288 |
535 |
535.75 |
535.75 |
-3.25 (-0.60%)
|
69,739 |
| 28 Mar 2024 |
GBX |
538.75 |
540.676 |
537.601 |
539 |
539 |
+1.25 (+0.23%)
|
40,398 |
| 27 Mar 2024 |
GBX |
537 |
538.25 |
536.75 |
537.75 |
537.75 |
+1.125 (+0.21%)
|
188,204 |
| 26 Mar 2024 |
GBX |
537.25 |
537.75 |
536.3 |
536.625 |
536.625 |
+0.125 (+0.02%)
|
22,238 |
| 25 Mar 2024 |
GBX |
537 |
537.25 |
534.5 |
536.5 |
536.5 |
-2 (-0.37%)
|
40,546 |
| 22 Mar 2024 |
GBX |
540.25 |
541.25 |
538 |
538.5 |
538.5 |
+0.25 (+0.05%)
|
23,924 |
| 21 Mar 2024 |
GBX |
532.5 |
538.75 |
531.75 |
538.25 |
538.25 |
+10.75 (+2.04%)
|
53,008 |
| 20 Mar 2024 |
GBX |
528 |
528.975 |
527.25 |
527.5 |
527.5 |
+0.5 (+0.09%)
|
37,518 |
| 19 Mar 2024 |
GBX |
525.75 |
527 |
525.038 |
527 |
527 |
+1.25 (+0.24%)
|
46,278 |
| 18 Mar 2024 |
GBX |
525 |
527 |
523 |
525.75 |
525.75 |
+1 (+0.19%)
|
284,133 |
| 15 Mar 2024 |
GBX |
525 |
527.5 |
524.5 |
524.75 |
524.75 |
-0.75 (-0.14%)
|
38,873 |
| 14 Mar 2024 |
GBX |
528.75 |
528.75 |
525.3 |
525.5 |
525.5 |
-1.75 (-0.33%)
|
19,468 |
| 13 Mar 2024 |
GBX |
526.75 |
529 |
526.75 |
527.25 |
527.25 |
0.0 (0.0%)
|
10,878 |
| 12 Mar 2024 |
GBX |
525.75 |
528.7 |
525.3 |
527.25 |
527.25 |
+4.375 (+0.84%)
|
285,598 |
| 11 Mar 2024 |
GBX |
522.75 |
523.25 |
520.75 |
522.875 |
522.875 |
-1.375 (-0.26%)
|
20,355 |
| 8 Mar 2024 |
GBX |
527.75 |
527.75 |
524.25 |
524.25 |
524.25 |
-3.5 (-0.66%)
|
30,081 |
| 7 Mar 2024 |
GBX |
527 |
528.5 |
525.588 |
527.75 |
527.75 |
+1 (+0.19%)
|
14,270 |
| 6 Mar 2024 |
GBX |
524.5 |
527 |
524.081 |
526.75 |
526.75 |
+3.5 (+0.67%)
|
14,680 |
| 5 Mar 2024 |
GBX |
524 |
526 |
523.25 |
523.25 |
523.25 |
-2 (-0.38%)
|
27,661 |
| 4 Mar 2024 |
GBX |
527 |
527 |
524.55 |
525.25 |
525.25 |
-0.5 (-0.10%)
|
10,913 |
| 1 Mar 2024 |
GBX |
524.5 |
526.072 |
522.831 |
525.75 |
525.75 |
+4.5 (+0.86%)
|
15,958 |
| 29 Feb 2024 |
GBX |
520 |
523.25 |
519.5 |
521.25 |
521.25 |
+0.75 (+0.14%)
|
7,448 |
| 28 Feb 2024 |
GBX |
521.75 |
521.75 |
520 |
520.5 |
520.5 |
-0.625 (-0.12%)
|
23,552 |
| 27 Feb 2024 |
GBX |
520.5 |
521.5 |
520.041 |
521.125 |
521.125 |
0.0 (0.0%)
|
16,557 |
| 26 Feb 2024 |
GBX |
521.75 |
523 |
520.75 |
521.125 |
521.125 |
-2.75 (-0.52%)
|
10,335 |
| 23 Feb 2024 |
GBX |
522.75 |
524.25 |
521.25 |
523.875 |
523.875 |
+2.125 (+0.41%)
|
60,979 |
| 22 Feb 2024 |
GBX |
520.75 |
523 |
519.535 |
521.75 |
521.75 |
+5.5 (+1.07%)
|
67,397 |
| 21 Feb 2024 |
GBX |
516.75 |
517 |
515.07 |
516.25 |
516.25 |
+0.25 (+0.05%)
|
158,143 |
| 20 Feb 2024 |
GBX |
517 |
518.5 |
515.303 |
516 |
516 |
-2.75 (-0.53%)
|
35,230 |
