iShares MSCI World Quality Factor UCITS Historic Prices

 
     
Date Open High Low Close Volume
Jul 20, 2018 2,705.00 2,708.95 2,705.00 2,707.50 466
Jul 19, 2018 2,715.00 2,715.00 2,715.00 2,717.50 1,966
Jul 18, 2018 2,711.00 2,711.00 2,711.00 2,709.50 949
Jul 17, 2018 0.00 0.00 0.00 2,681.50 191
Jul 16, 2018 2,663.00 2,663.00 2,663.00 2,662.00 618
Jul 13, 2018 2,684.00 2,684.00 2,684.00 2,669.50 647
Jul 12, 2018 2,662.00 2,662.00 2,660.00 2,658.50 415
Jul 11, 2018 0.00 0.00 0.00 2,640.50 1
Jul 10, 2018 2,650.00 2,650.00 2,650.00 2,650.50 832
Jul 9, 2018 0.00 0.00 0.00 2,648.00 370
Jul 6, 2018 0.00 0.00 0.00 2,621.00 645
Jul 5, 2018 0.00 0.00 0.00 2,605.00 297
Jul 4, 2018 0.00 0.00 0.00 2,597.50 412
Jul 3, 2018 0.00 0.00 0.00 2,608.50 115
Jul 2, 2018 2,604.00 2,604.00 2,604.00 2,598.50 352
Jun 29, 2018 0.00 0.00 0.00 2,617.00 0
Jun 28, 2018 2,597.00 2,597.00 2,597.00 2,604.50 373
Jun 27, 2018 2,589.00 2,598.00 2,589.00 2,610.50 784
Jun 26, 2018 0.00 0.00 0.00 2,591.50 0
Jun 25, 2018 2,586.02 2,586.02 2,586.02 2,579.00 845
Jun 22, 2018 2,621.00 2,621.00 2,621.00 2,620.50 3,593
Jun 21, 2018 2,646.00 2,646.00 2,646.00 2,611.50 287
Jun 20, 2018 0.00 0.00 0.00 2,637.50 193
Jun 19, 2018 2,616.47 2,616.47 2,616.47 2,631.50 2,238
Jun 18, 2018 2,642.00 0.00 0.00 2,635.50 874
Jun 15, 2018 2,642.00 2,642.00 2,642.00 2,632.50 296
Jun 14, 2018 0.00 0.00 0.00 2,640.50 138
Jun 13, 2018 0.00 0.00 0.00 2,643.50 821
Jun 12, 2018 2,634.00 2,642.00 2,634.00 2,633.50 2,299
Jun 11, 2018 2,635.15 2,635.15 2,635.15 2,640.50 292
Jun 8, 2018 2,618.80 2,618.80 2,618.80 2,624.50 418
Jun 7, 2018 2,630.00 2,630.00 2,630.00 2,626.50 1,503
Jun 6, 2018 2,621.00 2,621.00 2,620.00 2,619.50 3,820
Jun 5, 2018 2,621.00 2,623.48 2,621.00 2,618.50 3,132
Jun 4, 2018 0.00 0.00 0.00 2,629.00 642
Jun 1, 2018 0.00 0.00 0.00 2,608.50 12
May 31, 2018 0.00 0.00 0.00 2,609.50 20
May 30, 2018 2,600.00 2,611.00 2,600.00 2,607.50 9,851
May 29, 2018 0.00 0.00 0.00 2,598.50 102
May 28, 2018 2,615.00 0.00 0.00 2,615.50 0
May 25, 2018 2,615.00 2,615.00 2,615.00 2,615.50 364
May 24, 2018 0.00 0.00 0.00 2,599.50 308
May 23, 2018 2,603.00 2,603.00 2,602.00 2,602.50 1,506
May 22, 2018 2,615.00 2,615.00 2,615.00 2,616.50 834
May 21, 2018 2,584.00 0.00 0.00 2,609.50 2,422
May 18, 2018 2,584.00 2,584.00 2,584.00 2,582.50 2,131
May 17, 2018 0.00 0.00 0.00 2,583.50 316
May 16, 2018 2,574.00 2,574.00 2,574.00 2,572.50 305,166
May 15, 2018 0.00 0.00 0.00 2,564.50 996
May 14, 2018 2,574.00 2,574.00 2,574.00 2,573.50 1,639
Showing 1 to 50 of 261