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 |
| 4 May 2023 |
GBX |
651.1 |
654.05 |
649.64 |
651.25 |
651.25 |
-9.45 (-1.43%)
|
19,994 |
| 3 May 2023 |
GBX |
660.15 |
662.95 |
660.008 |
660.7 |
660.7 |
+0.9 (+0.14%)
|
341 |
| 2 May 2023 |
GBX |
666.3 |
668.5 |
659.8 |
659.8 |
659.8 |
-7 (-1.05%)
|
22,037 |
| 28 Apr 2023 |
GBX |
663.39 |
666.8 |
663.39 |
666.8 |
666.8 |
-1.1 (-0.16%)
|
40 |
| 27 Apr 2023 |
GBX |
671.8 |
672.188 |
667.9 |
667.9 |
667.9 |
-2.3 (-0.34%)
|
5,514 |
| 26 Apr 2023 |
GBX |
668.3 |
670.25 |
668.3 |
670.2 |
670.2 |
-0.4 (-0.06%)
|
6,487 |
| 25 Apr 2023 |
GBX |
669.56 |
670.65 |
669.56 |
670.6 |
670.6 |
-2.5 (-0.37%)
|
1,324 |
| 24 Apr 2023 |
GBX |
671.85 |
673.55 |
671.85 |
673.1 |
673.1 |
+1.95 (+0.29%)
|
517 |
| 21 Apr 2023 |
GBX |
670.5 |
671.15 |
670.5 |
671.15 |
671.15 |
+1.4 (+0.21%)
|
5,632 |
| 20 Apr 2023 |
GBX |
676.4 |
676.4 |
669.75 |
669.75 |
669.75 |
-7.45 (-1.10%)
|
3,377 |
| 19 Apr 2023 |
GBX |
674.3 |
677.2 |
674.3 |
677.2 |
677.2 |
+0.05 (+0.01%)
|
24 |
| 18 Apr 2023 |
GBX |
677.2 |
679.292 |
676.84 |
677.15 |
677.15 |
+0.9 (+0.13%)
|
6,286 |
| 17 Apr 2023 |
GBX |
679.4 |
680.05 |
675.86 |
676.25 |
676.25 |
-0.45 (-0.07%)
|
6,327 |
| 14 Apr 2023 |
GBX |
673.66 |
677.57 |
673.66 |
676.7 |
676.7 |
+6.35 (+0.95%)
|
1,471 |
| 13 Apr 2023 |
GBX |
667.36 |
670.35 |
667.36 |
670.35 |
670.35 |
+2.15 (+0.32%)
|
355 |
| 12 Apr 2023 |
GBX |
668.94 |
670.19 |
667.75 |
668.2 |
668.2 |
+3.7 (+0.56%)
|
3,070 |
| 11 Apr 2023 |
GBX |
666 |
666 |
664.34 |
664.5 |
664.5 |
+5.45 (+0.83%)
|
12,089 |
| 6 Apr 2023 |
GBX |
653.61 |
659.05 |
653.61 |
659.05 |
659.05 |
+8.45 (+1.30%)
|
8,090 |
| 5 Apr 2023 |
GBX |
653.3 |
653.5 |
650.6 |
650.6 |
650.6 |
-5.05 (-0.77%)
|
22,577 |
| 4 Apr 2023 |
GBX |
659.6 |
660.55 |
655.65 |
655.65 |
655.65 |
-2.75 (-0.42%)
|
18,250 |
| 3 Apr 2023 |
GBX |
661.65 |
661.992 |
658.4 |
658.4 |
658.4 |
+0.85 (+0.13%)
|
8,629 |
| 31 Mar 2023 |
GBX |
657.3 |
658.15 |
657.3 |
657.55 |
657.55 |
+1 (+0.15%)
|
5,180 |
| 30 Mar 2023 |
GBX |
649.9 |
656.85 |
649.7 |
656.55 |
656.55 |
+9.15 (+1.41%)
|
27,039 |
| 29 Mar 2023 |
GBX |
647 |
647.95 |
644.75 |
647.4 |
647.4 |
+8.15 (+1.27%)
|
3,739 |
| 28 Mar 2023 |
GBX |
639.8 |
641.486 |
638 |
639.25 |
639.25 |
+1.75 (+0.27%)
|
32,694 |
| 27 Mar 2023 |
GBX |
635.184 |
638.56 |
634.94 |
637.5 |
637.5 |
+9.65 (+1.54%)
|
570 |
| 24 Mar 2023 |
GBX |
626.5 |
630.982 |
622.286 |
627.85 |
627.85 |
-14.3 (-2.23%)
|
11,118 |
| 23 Mar 2023 |
GBX |
640.284 |
643.98 |
640.284 |
642.15 |
642.15 |
-4.15 (-0.64%)
|
5,798 |
| 22 Mar 2023 |
GBX |
642.5 |
646.3 |
642.5 |
646.3 |
646.3 |
-0.65 (-0.10%)
|
329 |
| 21 Mar 2023 |
GBX |
646.2 |
646.95 |
646.2 |
646.95 |
646.95 |
+18.7 (+2.98%)
|
11,741 |
