iShares MSCI Europe Value Fact
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Jun 2024 |
GBX |
719.1 |
723.61 |
719.1 |
720 |
720 |
+1.15 (+0.16%)
|
15,690 |
| 27 Jun 2024 |
GBX |
721.7 |
721.8 |
718.85 |
718.85 |
718.85 |
-4 (-0.55%)
|
2,788 |
| 26 Jun 2024 |
GBX |
721.4 |
727.975 |
721.4 |
722.85 |
722.85 |
-1.3 (-0.18%)
|
9,419 |
| 25 Jun 2024 |
GBX |
725.36 |
725.36 |
722.9 |
724.15 |
724.15 |
-4.45 (-0.61%)
|
348 |
| 24 Jun 2024 |
GBX |
728.6 |
730.06 |
724.37 |
728.6 |
728.6 |
+8.95 (+1.24%)
|
2,542 |
| 21 Jun 2024 |
GBX |
722.32 |
722.32 |
719.65 |
719.65 |
719.65 |
-5.9 (-0.81%)
|
3,487 |
| 20 Jun 2024 |
GBX |
719.328 |
725.55 |
719.328 |
725.55 |
725.55 |
+7.35 (+1.02%)
|
13,029 |
| 19 Jun 2024 |
GBX |
719.2 |
720.583 |
718.2 |
718.2 |
718.2 |
-2.5 (-0.35%)
|
21,027 |
| 18 Jun 2024 |
GBX |
720 |
720.9 |
717.041 |
720.7 |
720.7 |
+5.55 (+0.78%)
|
1,638 |
| 17 Jun 2024 |
GBX |
714.862 |
715.15 |
713.203 |
715.15 |
715.15 |
+3 (+0.42%)
|
2,986 |
| 14 Jun 2024 |
GBX |
711.5 |
712.827 |
711.227 |
712.15 |
712.15 |
-8.6 (-1.19%)
|
6,062 |
| 13 Jun 2024 |
GBX |
725 |
726.56 |
720.75 |
720.75 |
720.75 |
-15 (-2.04%)
|
2,925 |
| 12 Jun 2024 |
GBX |
729.2 |
736.514 |
727.775 |
735.75 |
735.75 |
+6.65 (+0.91%)
|
3,390 |
| 11 Jun 2024 |
GBX |
729.2 |
736.514 |
727.775 |
729.1 |
729.1 |
-9.65 (-1.31%)
|
3,396 |
| 10 Jun 2024 |
GBX |
738 |
738.86 |
736.643 |
738.75 |
738.75 |
-9 (-1.20%)
|
24,584 |
| 7 Jun 2024 |
GBX |
751.47 |
751.47 |
747.583 |
747.75 |
747.75 |
-4.45 (-0.59%)
|
442 |
| 6 Jun 2024 |
GBX |
750.8 |
752.2 |
748.87 |
752.2 |
752.2 |
+2.55 (+0.34%)
|
16,511 |
| 5 Jun 2024 |
GBX |
750 |
752.963 |
749.65 |
749.65 |
749.65 |
+3.25 (+0.44%)
|
9,210 |
| 4 Jun 2024 |
GBX |
748.1 |
749.36 |
744.59 |
746.4 |
746.4 |
-7.2 (-0.96%)
|
153 |
| 3 Jun 2024 |
GBX |
758.3 |
758.3 |
753.6 |
753.6 |
753.6 |
+0.3 (+0.04%)
|
6,667 |
| 31 May 2024 |
GBX |
752.3 |
754.1 |
752.27 |
753.3 |
753.3 |
+2.65 (+0.35%)
|
2,609 |
| 30 May 2024 |
GBX |
750 |
750.65 |
750 |
750.65 |
750.65 |
+6.25 (+0.84%)
|
285 |
| 29 May 2024 |
GBX |
745.8 |
751.1 |
744.4 |
744.4 |
744.4 |
-10.05 (-1.33%)
|
7,272 |
| 28 May 2024 |
GBX |
757.2 |
757.4 |
752.6 |
754.45 |
754.45 |
+1.5 (+0.20%)
|
11,437 |
| 24 May 2024 |
GBX |
747.5 |
753.4 |
747.5 |
752.95 |
752.95 |
0.0 (0.0%)
|
105,618 |
| 23 May 2024 |
GBX |
756.3 |
756.3 |
752.95 |
752.95 |
752.95 |
-0.95 (-0.13%)
|
5,000 |
| 22 May 2024 |
GBX |
754.3 |
754.3 |
752.86 |
753.9 |
753.9 |
-3.6 (-0.48%)
|
3,476 |
| 21 May 2024 |
GBX |
757.4 |
758 |
755.6 |
757.5 |
757.5 |
-3.45 (-0.45%)
|
97,266 |
| 20 May 2024 |
GBX |
762.933 |
762.933 |
760.95 |
760.95 |
760.95 |
-0.15 (-0.02%)
|
850 |
| 17 May 2024 |
GBX |
761.7 |
762.14 |
759.896 |
761.1 |
761.1 |
-1.45 (-0.19%)
|
74,934 |
