iShares MSCI World Value Factor UCITS Historic Prices

 
     
Date Open High Low Close Volume
Feb 20, 2019 30.30 30.49 30.30 30.49 23,002
Feb 19, 2019 30.15 30.26 30.12 30.26 11,741
Feb 18, 2019 30.15 30.27 30.15 30.20 8,901
Feb 15, 2019 29.72 30.14 29.71 30.07 32,910
Feb 14, 2019 29.83 29.96 29.57 29.57 70,525
Feb 13, 2019 29.83 29.88 29.79 29.80 30,112
Feb 12, 2019 29.50 29.77 29.50 29.76 379,099
Feb 11, 2019 29.35 29.48 29.32 29.37 11,579
Feb 8, 2019 29.32 29.41 29.09 29.09 66,965
Feb 7, 2019 29.93 29.99 29.61 29.51 1,215,347
Feb 6, 2019 29.89 30.07 29.86 30.00 255,630
Feb 5, 2019 29.95 30.08 29.95 30.03 4,296
Feb 4, 2019 29.93 29.94 29.71 29.77 13,761
Feb 1, 2019 29.86 29.97 29.74 29.97 68,297
Jan 31, 2019 29.95 29.98 29.70 29.83 69,930
Jan 30, 2019 29.56 29.68 29.55 29.68 5,840
Jan 29, 2019 29.58 29.67 29.47 29.57 21,428
Jan 28, 2019 29.56 29.58 29.38 29.43 21,435
Jan 25, 2019 29.56 29.78 29.45 29.78 12,515
Jan 24, 2019 29.24 29.44 29.24 29.35 35,561
Jan 23, 2019 29.11 29.37 29.11 29.18 11,197
Jan 22, 2019 29.31 29.39 29.22 29.22 21,382
Jan 21, 2019 29.48 29.49 29.41 29.46 70,056
Jan 18, 2019 29.14 29.58 29.14 29.55 71,309
Jan 17, 2019 29.00 29.09 28.91 29.09 13,792
Jan 16, 2019 29.14 29.23 29.08 29.20 52,177
Jan 15, 2019 29.25 29.25 29.00 29.09 12,437
Jan 14, 2019 28.97 29.01 28.78 29.00 21,378
Jan 11, 2019 29.19 29.19 28.90 29.03 707,641
Jan 10, 2019 28.81 29.03 28.79 29.00 63,894
Jan 9, 2019 28.70 28.99 28.70 28.94 16,489
Jan 8, 2019 28.62 28.82 28.57 28.57 58,267
Jan 7, 2019 28.49 28.54 28.28 28.52 29,608
Jan 4, 2019 27.76 28.33 27.76 28.28 15,615
Jan 3, 2019 27.43 27.58 27.31 27.39 11,250
Jan 2, 2019 27.27 27.58 27.03 27.53 37,458
Jan 1, 2019 27.72 27.72 27.56 27.66 10,617
Dec 31, 2018 27.72 27.72 27.56 27.66 10,617
Dec 28, 2018 27.36 27.57 27.36 27.52 9,374
Dec 27, 2018 26.76 27.20 26.70 26.84 57,372
Dec 26, 2018 27.15 27.15 26.80 26.76 6,001
Dec 25, 2018 27.15 27.15 26.80 26.76 6,001
Dec 24, 2018 27.15 27.15 26.80 26.76 6,001
Dec 21, 2018 27.51 27.51 27.20 27.20 58,408
Dec 20, 2018 27.68 27.83 27.55 27.58 27,892
Dec 19, 2018 28.08 28.26 28.03 28.26 51,820
Dec 18, 2018 28.24 28.41 28.21 28.24 7,799
Dec 17, 2018 28.47 28.55 28.32 28.42 117,765
Dec 14, 2018 28.38 28.66 28.36 28.56 28,968
Dec 13, 2018 28.99 29.04 28.77 28.77 53,942
Showing 1 to 50 of 261