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 |
12 Sep 2023 |
GBX |
661.2 |
661.5 |
659.808 |
660.85 |
660.85 |
+4.3 (+0.65%)
|
5,108 |
11 Sep 2023 |
GBX |
655.79 |
656.55 |
653.64 |
656.55 |
656.55 |
+6.35 (+0.98%)
|
1,641 |
8 Sep 2023 |
GBX |
645.4 |
650.2 |
643.35 |
650.2 |
650.2 |
+1.25 (+0.19%)
|
16,767 |
7 Sep 2023 |
GBX |
650.64 |
650.64 |
648.75 |
648.95 |
648.95 |
-1.2 (-0.18%)
|
537 |
6 Sep 2023 |
GBX |
648.6 |
651.43 |
647.94 |
650.15 |
650.15 |
+0.05 (+0.01%)
|
1,823 |
5 Sep 2023 |
GBX |
648.988 |
652.55 |
648.988 |
650.1 |
650.1 |
-3.45 (-0.53%)
|
470 |
4 Sep 2023 |
GBX |
659.55 |
659.55 |
653.55 |
653.55 |
653.55 |
-2.85 (-0.43%)
|
67 |
1 Sep 2023 |
GBX |
659 |
659.14 |
656.16 |
656.4 |
656.4 |
-1.35 (-0.21%)
|
47,616 |
31 Aug 2023 |
GBX |
660.492 |
660.492 |
657.75 |
657.75 |
657.75 |
-2.75 (-0.42%)
|
20 |
30 Aug 2023 |
GBX |
661.9 |
661.9 |
660.5 |
660.5 |
660.5 |
-1.8 (-0.27%)
|
3,159 |
29 Aug 2023 |
GBX |
661.9 |
662.3 |
657.71 |
662.3 |
662.3 |
+13.15 (+2.03%)
|
9,105 |
25 Aug 2023 |
GBX |
651.05 |
651.05 |
649.15 |
649.15 |
649.15 |
+1.05 (+0.16%)
|
922 |
24 Aug 2023 |
GBX |
652.3 |
652.3 |
648.1 |
648.1 |
648.1 |
-0.35 (-0.05%)
|
1,465 |
23 Aug 2023 |
GBX |
649.65 |
649.65 |
648.45 |
648.45 |
648.45 |
+0.8 (+0.12%)
|
477 |
22 Aug 2023 |
GBX |
650.44 |
650.44 |
647.65 |
647.65 |
647.65 |
+2.65 (+0.41%)
|
195 |
21 Aug 2023 |
GBX |
644.4 |
650.28 |
644.4 |
645 |
645 |
+1.65 (+0.26%)
|
23,689 |
18 Aug 2023 |
GBX |
641.488 |
643.35 |
641.488 |
643.35 |
643.35 |
-1.7 (-0.26%)
|
1,056 |
17 Aug 2023 |
GBX |
646.4 |
648.69 |
645.05 |
645.05 |
645.05 |
-2.85 (-0.44%)
|
1,991 |
16 Aug 2023 |
GBX |
649.47 |
649.47 |
647.9 |
647.9 |
647.9 |
-3.15 (-0.48%)
|
5,280 |
15 Aug 2023 |
GBX |
654.3 |
654.4 |
650.96 |
651.05 |
651.05 |
-7.8 (-1.18%)
|
390 |
14 Aug 2023 |
GBX |
659 |
662.39 |
658.494 |
658.85 |
658.85 |
-1.5 (-0.23%)
|
5,098 |
11 Aug 2023 |
GBX |
660.6 |
663.86 |
660.35 |
660.35 |
660.35 |
-8.85 (-1.32%)
|
4,702 |
10 Aug 2023 |
GBX |
667.15 |
669.2 |
667.09 |
669.2 |
669.2 |
+6.35 (+0.96%)
|
2,883 |
9 Aug 2023 |
GBX |
665.07 |
665.07 |
662.85 |
662.85 |
662.85 |
+5.5 (+0.84%)
|
63 |
8 Aug 2023 |
GBX |
656.8 |
657.35 |
655.97 |
657.35 |
657.35 |
-6.6 (-0.99%)
|
32,928 |
7 Aug 2023 |
GBX |
661.092 |
664.06 |
660.392 |
663.95 |
663.95 |
-1.45 (-0.22%)
|
4,206 |
4 Aug 2023 |
GBX |
664.7 |
665.4 |
663.44 |
665.4 |
665.4 |
+4.8 (+0.73%)
|
9,212 |
3 Aug 2023 |
GBX |
661.8 |
661.8 |
655.692 |
660.6 |
660.6 |
-3.75 (-0.56%)
|
18,047 |
2 Aug 2023 |
GBX |
662.4 |
668.56 |
662.4 |
664.35 |
664.35 |
-8.85 (-1.31%)
|
12,871 |
1 Aug 2023 |
GBX |
671.5 |
675.74 |
671.5 |
673.2 |
673.2 |
-4.95 (-0.73%)
|
40,340 |