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 |
| 9 Nov 2022 |
GBX |
603.3 |
607.6 |
602.97 |
607 |
607 |
+3.45 (+0.57%)
|
127,468 |
| 8 Nov 2022 |
GBX |
600.26 |
603.55 |
600.26 |
603.55 |
603.55 |
+1.75 (+0.29%)
|
1,422 |
| 7 Nov 2022 |
GBX |
602.7 |
603.46 |
601.07 |
601.8 |
601.8 |
-1.55 (-0.26%)
|
149,238 |
| 4 Nov 2022 |
GBX |
593.42 |
603.46 |
593.42 |
603.35 |
603.35 |
+15 (+2.55%)
|
72,876 |
| 3 Nov 2022 |
GBX |
583 |
588.35 |
583 |
588.35 |
588.35 |
+3.6 (+0.62%)
|
50,321 |
| 2 Nov 2022 |
GBX |
586.1 |
586.25 |
584.75 |
584.75 |
584.75 |
-5.35 (-0.91%)
|
2,061 |
| 1 Nov 2022 |
GBX |
580.5 |
590.1 |
580.5 |
590.1 |
590.1 |
+5.7 (+0.98%)
|
10,695 |
| 31 Oct 2022 |
GBX |
580.5 |
585.86 |
580.5 |
584.4 |
584.4 |
+4.9 (+0.85%)
|
10,695 |
| 28 Oct 2022 |
GBX |
576.8 |
581.85 |
576.8 |
579.5 |
579.5 |
-3.4 (-0.58%)
|
7,928 |
| 27 Oct 2022 |
GBX |
583.34 |
583.34 |
582.56 |
582.9 |
582.9 |
-1.45 (-0.25%)
|
1,732 |
| 26 Oct 2022 |
GBX |
580.3 |
584.35 |
579.45 |
584.35 |
584.35 |
+3.45 (+0.59%)
|
39,822 |
| 25 Oct 2022 |
GBX |
579.8 |
580.9 |
577.14 |
580.9 |
580.9 |
0.0 (0.0%)
|
13,623 |
| 24 Oct 2022 |
GBX |
569.4 |
581.36 |
569.4 |
580.9 |
580.9 |
+9.05 (+1.58%)
|
14,313 |
| 21 Oct 2022 |
GBX |
567.1 |
573.64 |
566.57 |
571.85 |
571.85 |
+2.2 (+0.39%)
|
1,732 |
| 20 Oct 2022 |
GBX |
568.8 |
569.65 |
568.3 |
569.65 |
569.65 |
-1.15 (-0.20%)
|
9,837 |
| 19 Oct 2022 |
GBX |
570.4 |
570.8 |
570.09 |
570.8 |
570.8 |
-1.5 (-0.26%)
|
80,401 |
| 18 Oct 2022 |
GBX |
571.14 |
572.3 |
571.14 |
572.3 |
572.3 |
+8.75 (+1.55%)
|
43 |
| 17 Oct 2022 |
GBX |
562.3 |
567.07 |
559.98 |
563.55 |
563.55 |
+3 (+0.54%)
|
7,213 |
| 14 Oct 2022 |
GBX |
561.2 |
563.39 |
560.02 |
560.55 |
560.55 |
+5.7 (+1.03%)
|
1,988 |
| 13 Oct 2022 |
GBX |
552.28 |
556.62 |
545.1 |
554.85 |
554.85 |
+0.3 (+0.05%)
|
1,979 |
| 12 Oct 2022 |
GBX |
557.5 |
557.5 |
553.7 |
554.55 |
554.55 |
-2.15 (-0.39%)
|
7,180 |
| 11 Oct 2022 |
GBX |
554.3 |
557.7 |
553.15 |
556.7 |
556.7 |
-5.85 (-1.04%)
|
8,971 |
| 10 Oct 2022 |
GBX |
559.9 |
563.45 |
556.53 |
562.55 |
562.55 |
+0.05 (+0.01%)
|
21,339 |
| 7 Oct 2022 |
GBX |
563.7 |
563.76 |
562.5 |
562.5 |
562.5 |
-2.4 (-0.42%)
|
2,907 |
| 6 Oct 2022 |
GBX |
564.7 |
567.55 |
562.75 |
564.9 |
564.9 |
-1.75 (-0.31%)
|
5,671 |
| 5 Oct 2022 |
GBX |
565.9 |
566.65 |
562.75 |
566.65 |
566.65 |
-3.85 (-0.67%)
|
11,923 |
| 4 Oct 2022 |
GBX |
560 |
570.7 |
560 |
570.5 |
570.5 |
+17.5 (+3.16%)
|
79,204 |
| 3 Oct 2022 |
GBX |
546.3 |
554.64 |
542.37 |
553 |
553 |
+0.9 (+0.16%)
|
1,981 |
| 30 Sep 2022 |
GBX |
551.9 |
552.94 |
550.5 |
552.1 |
552.1 |
+2.3 (+0.42%)
|
24,008 |
| 29 Sep 2022 |
GBX |
566.2 |
566.2 |
547.58 |
549.8 |
549.8 |
-18.1 (-3.19%)
|
4,131 |
