iShares MSCI World Quality Factor UCITS Historic Prices

 
     
Date Open High Low Close Volume
Oct 18, 2018 0.00 0.00 0.00 2,627.50 1
Oct 17, 2018 2,638.00 2,638.00 2,630.00 2,625.50 9,824
Oct 16, 2018 2,585.00 2,585.00 2,585.00 2,610.50 981
Oct 15, 2018 2,601.00 0.00 0.00 2,602.50 49
Oct 12, 2018 2,601.00 2,601.00 2,588.00 2,590.00 3,499
Oct 11, 2018 2,591.00 2,605.00 2,574.00 2,647.50 19,007
Oct 10, 2018 2,697.03 2,697.03 2,646.00 2,647.50 4,469
Oct 9, 2018 2,709.57 2,709.57 2,709.57 2,709.50 265
Oct 8, 2018 2,717.00 2,747.44 2,717.00 2,712.50 1,649
Oct 5, 2018 2,747.44 2,747.44 2,747.00 2,722.50 1,504
Oct 4, 2018 0.00 0.00 0.00 2,750.50 147
Oct 3, 2018 2,790.00 2,790.00 2,790.00 2,795.50 5,594
Oct 2, 2018 2,785.00 2,785.00 2,785.00 2,788.50 438
Oct 1, 2018 2,787.00 2,787.00 2,777.00 2,790.50 1,557
Sep 28, 2018 2,777.00 2,777.00 2,777.00 2,779.50 1,127
Sep 27, 2018 2,772.00 2,777.00 2,772.00 2,775.50 33,577
Sep 26, 2018 2,760.00 2,763.00 2,754.00 2,759.50 22,376
Sep 25, 2018 2,765.00 2,765.00 2,761.00 2,762.50 25,037
Sep 24, 2018 2,775.42 2,775.42 2,758.00 2,760.50 1,759
Sep 21, 2018 2,754.00 2,787.00 2,754.00 2,785.00 3,505
Sep 20, 2018 2,733.17 2,733.17 2,733.17 2,739.50 4,946
Sep 19, 2018 0.00 0.00 0.00 2,741.00 84
Sep 18, 2018 0.00 0.00 0.00 2,739.00 208
Sep 17, 2018 2,748.00 2,748.00 2,742.00 2,735.50 292
Sep 14, 2018 2,738.00 2,738.00 2,738.00 2,749.50 8,008
Sep 13, 2018 2,746.00 2,747.00 2,746.00 2,736.50 780
Sep 12, 2018 2,749.00 2,749.00 2,745.50 2,747.50 4,359
Sep 11, 2018 2,737.00 2,737.00 2,737.00 2,740.50 906
Sep 10, 2018 2,741.00 0.00 0.00 2,737.50 86
Sep 7, 2018 2,741.00 2,743.00 2,741.00 2,749.50 9,126
Sep 6, 2018 0.00 0.00 0.00 2,748.50 15
Sep 5, 2018 2,789.00 2,790.00 2,764.00 2,766.50 17,233
Sep 4, 2018 2,811.17 2,811.17 2,808.00 2,797.50 1,136
Sep 3, 2018 2,794.97 2,794.97 2,794.97 2,806.00 484
Aug 31, 2018 0.00 0.00 0.00 2,776.50 0
Aug 30, 2018 2,780.00 2,782.39 2,780.00 2,781.50 5,744
Aug 29, 2018 0.00 0.00 0.00 2,789.50 196
Aug 28, 2018 2,807.00 2,807.00 2,803.00 2,805.50 7,442
Aug 27, 2018 2,779.00 0.00 0.00 2,784.00 0
Aug 24, 2018 2,779.00 2,779.00 2,779.00 2,784.00 194
Aug 23, 2018 0.00 0.00 0.00 2,776.50 73
Aug 22, 2018 2,766.00 2,766.00 2,766.00 2,769.50 1,278
Aug 21, 2018 0.00 0.00 0.00 2,773.50 0
Aug 20, 2018 2,766.00 0.00 0.00 2,785.50 226
Aug 17, 2018 2,766.00 2,769.00 2,766.00 2,771.50 642
Aug 16, 2018 2,770.00 2,770.00 2,770.00 2,776.00 712
Aug 15, 2018 2,756.00 2,757.00 2,756.00 2,749.00 1,029
Aug 14, 2018 2,771.00 2,771.00 2,771.00 2,770.50 2,570
Aug 13, 2018 2,767.00 2,767.00 2,767.00 2,762.50 1,147
Aug 10, 2018 0.00 0.00 0.00 2,764.50 0
Showing 1 to 50 of 261