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 |
| 6 Feb 2023 |
GBX |
669.7 |
673.186 |
667.56 |
669.75 |
669.75 |
-7 (-1.03%)
|
32,917 |
| 3 Feb 2023 |
GBX |
672.8 |
677.06 |
671.78 |
676.75 |
676.75 |
+3.95 (+0.59%)
|
4,807 |
| 2 Feb 2023 |
GBX |
669.97 |
672.8 |
669.97 |
672.8 |
672.8 |
+8.65 (+1.30%)
|
5,008 |
| 1 Feb 2023 |
GBX |
661.661 |
664.15 |
661.661 |
664.15 |
664.15 |
+4.45 (+0.67%)
|
704,373 |
| 31 Jan 2023 |
GBX |
658.2 |
659.7 |
653.38 |
659.7 |
659.7 |
+2.35 (+0.36%)
|
60,111 |
| 30 Jan 2023 |
GBX |
654.57 |
657.35 |
654.57 |
657.35 |
657.35 |
+0.75 (+0.11%)
|
23,038 |
| 27 Jan 2023 |
GBX |
656 |
658.286 |
656 |
656.6 |
656.6 |
+2.15 (+0.33%)
|
12,703 |
| 26 Jan 2023 |
GBX |
653.2 |
655.13 |
653.2 |
654.45 |
654.45 |
+3.1 (+0.48%)
|
7,543 |
| 25 Jan 2023 |
GBX |
651.8 |
651.8 |
649.99 |
651.35 |
651.35 |
-3 (-0.46%)
|
23,961 |
| 24 Jan 2023 |
GBX |
655.1 |
655.1 |
652.24 |
654.35 |
654.35 |
+1.05 (+0.16%)
|
76,012 |
| 23 Jan 2023 |
GBX |
652 |
653.5 |
651.288 |
653.3 |
653.3 |
+6.15 (+0.95%)
|
246,571 |
| 20 Jan 2023 |
GBX |
650.3 |
650.3 |
646.17 |
647.15 |
647.15 |
+3.45 (+0.54%)
|
26,198 |
| 19 Jan 2023 |
GBX |
645.4 |
649.018 |
643.7 |
643.7 |
643.7 |
-9.85 (-1.51%)
|
4,323 |
| 18 Jan 2023 |
GBX |
653.6 |
655.988 |
653.55 |
653.55 |
653.55 |
-3.2 (-0.49%)
|
19,088 |
| 17 Jan 2023 |
GBX |
658.9 |
660.92 |
656.75 |
656.75 |
656.75 |
-4.5 (-0.68%)
|
31,126 |
| 16 Jan 2023 |
GBX |
661.4 |
661.5 |
658.97 |
661.25 |
661.25 |
+3.4 (+0.52%)
|
20,665 |
| 13 Jan 2023 |
GBX |
658.1 |
659.03 |
655.7 |
657.85 |
657.85 |
-2 (-0.30%)
|
20,118 |
| 12 Jan 2023 |
GBX |
653.286 |
659.85 |
653.286 |
659.85 |
659.85 |
+10 (+1.54%)
|
2,365 |
| 11 Jan 2023 |
GBX |
651.6 |
652.25 |
649.75 |
649.85 |
649.85 |
+4.5 (+0.70%)
|
5,499 |
| 10 Jan 2023 |
GBX |
645.3 |
646.94 |
645.3 |
645.35 |
645.35 |
-4.65 (-0.72%)
|
73,662 |
| 9 Jan 2023 |
GBX |
645.25 |
650 |
645.25 |
650 |
650 |
+4.4 (+0.68%)
|
2,437 |
| 6 Jan 2023 |
GBX |
643.392 |
645.75 |
643.392 |
645.6 |
645.6 |
+3.4 (+0.53%)
|
867 |
| 5 Jan 2023 |
GBX |
638.1 |
642.6 |
638.1 |
642.2 |
642.2 |
+3.95 (+0.62%)
|
58,974 |
| 4 Jan 2023 |
GBX |
635.53 |
638.25 |
635.22 |
638.25 |
638.25 |
+7.85 (+1.25%)
|
3,885 |
| 3 Jan 2023 |
GBX |
632.082 |
635.178 |
630.4 |
630.4 |
630.4 |
+9.65 (+1.55%)
|
140 |
| 30 Dec 2022 |
GBX |
620.79 |
621.21 |
620.75 |
620.75 |
620.75 |
-1.8 (-0.29%)
|
232 |
| 29 Dec 2022 |
GBX |
618.62 |
622.984 |
618.62 |
622.55 |
622.55 |
+3.65 (+0.59%)
|
2,013 |
| 28 Dec 2022 |
GBX |
618.4 |
621.88 |
618.4 |
618.9 |
618.9 |
+1.65 (+0.27%)
|
8,642 |
| 23 Dec 2022 |
GBX |
617.982 |
618.382 |
617.25 |
617.25 |
617.25 |
+1.3 (+0.21%)
|
21 |
| 22 Dec 2022 |
GBX |
615.9 |
622.1 |
615.9 |
615.95 |
615.95 |
-2.75 (-0.44%)
|
10,753 |
