iShares MSCI World Value Factor UCITS Historic Prices

 
     
Date Open High Low Close Volume
Jun 14, 2019 29.22 29.22 29.01 29.08 4,915
Jun 13, 2019 29.21 29.29 29.14 29.19 18,793
Jun 12, 2019 29.38 29.39 29.20 29.20 30,705
Jun 11, 2019 29.34 29.55 29.34 29.55 34,933
Jun 10, 2019 29.27 29.44 29.27 29.42 116,046
Jun 7, 2019 28.96 29.21 28.96 29.21 25,099
Jun 6, 2019 28.81 28.92 28.74 28.91 70,213
Jun 5, 2019 28.91 29.03 28.72 28.75 40,859
Jun 4, 2019 28.27 28.83 28.27 28.83 15,453
Jun 3, 2019 28.08 28.27 27.92 28.22 39,217
May 31, 2019 28.30 28.30 28.00 28.11 49,377
May 30, 2019 28.39 28.52 28.39 28.44 18,969
May 29, 2019 28.58 28.58 28.31 28.31 18,703
May 28, 2019 28.91 28.94 28.75 28.74 19,794
May 27, 2019 28.87 0.00 0.00 28.86 0
May 24, 2019 28.87 28.92 28.78 28.86 77,708
May 23, 2019 28.71 28.78 28.50 28.57 63,476
May 22, 2019 29.16 29.19 29.06 29.05 12,450
May 21, 2019 29.13 29.27 29.11 29.24 30,683
May 20, 2019 29.03 29.09 29.03 29.03 7,048
May 17, 2019 29.28 29.36 29.20 29.29 11,881
May 16, 2019 29.24 29.53 29.24 29.53 35,138
May 15, 2019 29.20 29.28 28.94 29.26 34,112
May 14, 2019 29.09 29.25 29.04 29.25 18,057
May 13, 2019 29.19 29.25 28.87 28.87 28,118
May 10, 2019 29.15 29.54 29.15 29.23 62,033
May 9, 2019 29.61 29.61 29.20 29.20 90,587
May 8, 2019 29.95 29.98 29.68 29.80 142,643
May 7, 2019 30.34 30.43 29.90 29.92 82,652
May 6, 2019 30.48 0.00 0.00 30.64 0
May 3, 2019 30.48 30.65 30.48 30.64 9,821
May 2, 2019 30.54 30.62 30.37 30.37 24,031
May 1, 2019 30.81 30.81 30.72 30.69 1,957
Apr 30, 2019 30.57 30.63 30.51 30.51 6,975
Apr 29, 2019 30.59 30.59 30.44 30.47 17,859
Apr 26, 2019 30.46 30.46 30.29 30.37 19,533
Apr 25, 2019 30.50 30.51 30.31 30.43 39,159
Apr 24, 2019 30.62 30.74 30.51 30.61 28,077
Apr 23, 2019 30.84 30.91 30.81 30.85 43,365
Apr 22, 2019 30.96 0.00 0.00 30.88 0
Apr 19, 2019 30.96 30.98 30.78 30.88 12,212
Apr 18, 2019 30.96 30.98 30.78 30.88 12,212
Apr 17, 2019 30.98 31.13 30.98 31.00 16,732
Apr 16, 2019 30.98 31.04 30.93 31.00 53,741
Apr 15, 2019 30.92 30.96 30.82 30.89 45,309
Apr 12, 2019 30.68 31.00 30.68 30.90 44,464
Apr 11, 2019 30.67 30.78 30.64 30.73 26,451
Apr 10, 2019 30.64 31.03 30.62 30.72 38,441
Apr 9, 2019 30.85 30.93 30.64 30.64 16,538
Apr 8, 2019 30.66 30.85 30.66 30.78 197,580
Showing 1 to 50 of 260