iShares MSCI World Quality Factor UCITS (IWFQ)

 
 

iShares MSCI World Quality Factor UCITS Historic Prices

 
     
Date Open High Low Close Volume
Dec 15, 2017 2,516.66 2,516.66 2,516.66 2,535.00 431
Dec 14, 2017 2,515.00 2,515.00 2,515.00 2,514.50 51
Dec 13, 2017 2,529.58 2,529.58 2,529.58 2,531.50 656
Dec 12, 2017 0.00 0.00 0.00 2,533.50 0
Dec 11, 2017 2,516.64 2,516.64 2,516.64 2,518.50 2,380
Dec 8, 2017 2,488.40 2,502.00 2,488.40 2,506.50 2,939
Dec 7, 2017 2,491.50 2,491.50 2,491.50 2,490.75 21,840
Dec 6, 2017 0.00 0.00 0.00 2,497.75 0
Dec 5, 2017 0.00 0.00 0.00 2,495.75 0
Dec 4, 2017 0.00 0.00 0.00 2,497.25 0
Dec 1, 2017 2,486.99 2,486.99 2,470.50 2,470.50 3,183
Nov 30, 2017 2,489.48 2,489.48 2,484.00 2,485.25 2,448
Nov 29, 2017 0.00 0.00 0.00 2,485.75 0
Nov 28, 2017 0.00 0.00 0.00 2,514.50 0
Nov 27, 2017 2,493.00 2,493.00 2,485.20 2,486.50 126,522
Nov 24, 2017 2,490.00 2,490.00 2,490.00 2,487.75 32
Nov 23, 2017 2,490.44 2,490.44 2,490.00 2,488.50 251
Nov 22, 2017 2,501.44 2,510.00 2,501.00 2,490.50 11,683
Nov 21, 2017 2,486.50 2,503.50 2,486.50 2,501.75 39,660
Nov 20, 2017 2,470.53 2,482.32 24.77 2,482.25 1,046
Nov 17, 2017 2,466.00 2,487.36 2,466.00 2,476.75 63,897
Nov 16, 2017 2,478.45 2,478.78 2,474.64 2,481.75 4,003
Nov 15, 2017 2,478.89 2,478.89 2,475.83 2,479.25 2,278
Nov 14, 2017 2,495.00 2,495.00 2,495.00 2,492.75 177
Nov 13, 2017 2,505.00 2,505.00 2,488.50 2,494.75 2,427
Nov 10, 2017 2,484.50 2,484.50 2,480.50 2,474.50 21
Nov 9, 2017 2,496.50 2,496.50 2,496.50 2,489.75 1
Nov 8, 2017 2,501.00 2,502.00 2,501.00 2,502.00 381
Nov 7, 2017 2,492.50 2,497.50 2,492.50 2,491.25 141
Nov 6, 2017 2,500.00 2,502.00 2,496.50 2,500.00 48
Nov 3, 2017 2,508.00 2,508.00 2,502.00 2,505.50 228
Nov 2, 2017 2,492.50 2,499.50 2,492.50 2,503.00 4,184
Nov 1, 2017 2,467.97 2,469.50 2,463.00 2,468.75 430
Oct 31, 2017 2,471.38 2,471.38 2,462.50 2,463.25 1,391
Oct 30, 2017 0.00 0.00 0.00 2,468.25 0
Oct 27, 2017 2,495.00 2,495.00 2,490.50 2,487.50 10
Oct 26, 2017 2,469.50 2,469.50 2,469.50 2,475.25 378
Oct 25, 2017 2,478.10 2,478.10 2,453.50 2,444.25 1,916
Oct 24, 2017 2,470.00 2,482.00 2,470.00 2,482.75 932
Oct 23, 2017 2,478.25 2,478.25 2,476.50 2,476.75 1,722
Oct 20, 2017 2,484.65 2,484.65 2,477.00 2,469.50 239
Oct 19, 2017 2,463.50 2,466.00 2,463.50 2,464.50 27,407
Oct 18, 2017 2,479.50 2,481.81 2,473.50 2,474.75 110,760
Oct 17, 2017 0.00 0.00 0.00 2,471.50 0
Oct 16, 2017 2,455.00 2,459.00 2,454.00 2,454.50 147,403
Oct 13, 2017 0.00 2,447.50 2,447.50 2,452.50 2
Oct 12, 2017 0.00 2,471.41 2,464.50 2,469.00 373
Oct 11, 2017 0.00 2,454.06 2,447.00 2,454.25 263
Oct 10, 2017 0.00 2,451.79 2,451.50 2,447.25 28
Oct 9, 2017 0.00 2,454.00 2,447.43 2,456.75 182
Showing 1 to 50 of 260