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 Sep 2022 |
GBX |
567.1 |
567.9 |
556.83 |
567.9 |
567.9 |
+2.6 (+0.46%)
|
1,353 |
| 27 Sep 2022 |
GBX |
571.2 |
571.2 |
565.3 |
565.3 |
565.3 |
+0.15 (+0.03%)
|
4,331 |
| 26 Sep 2022 |
GBX |
565.4 |
570.4 |
565.15 |
565.15 |
565.15 |
-1.55 (-0.27%)
|
78,852 |
| 23 Sep 2022 |
GBX |
567.9 |
572.18 |
565.15 |
566.7 |
566.7 |
-8.4 (-1.46%)
|
8,215 |
| 22 Sep 2022 |
GBX |
580.45 |
580.45 |
575.1 |
575.1 |
575.1 |
-5.55 (-0.96%)
|
1,309 |
| 21 Sep 2022 |
GBX |
582.7 |
582.7 |
579.26 |
580.65 |
580.65 |
0.0 (0.0%)
|
1,087 |
| 20 Sep 2022 |
GBX |
590 |
590.81 |
580.65 |
580.65 |
580.65 |
-6.05 (-1.03%)
|
775 |
| 16 Sep 2022 |
GBX |
588.4 |
588.43 |
586.24 |
586.7 |
586.7 |
-4.3 (-0.73%)
|
4,029 |
| 15 Sep 2022 |
GBX |
592.1 |
592.1 |
589.9 |
591 |
591 |
+3 (+0.51%)
|
4,512 |
| 14 Sep 2022 |
GBX |
594.8 |
594.8 |
588 |
588 |
588 |
-8.55 (-1.43%)
|
3,427 |
| 13 Sep 2022 |
GBX |
598.9 |
605.39 |
596.55 |
596.55 |
596.55 |
-5.5 (-0.91%)
|
5,887 |
| 12 Sep 2022 |
GBX |
600.4 |
602.49 |
595.76 |
602.05 |
602.05 |
+11.35 (+1.92%)
|
9,444 |
| 9 Sep 2022 |
GBX |
591.8 |
591.94 |
590.35 |
590.7 |
590.7 |
+10.1 (+1.74%)
|
11,325 |
| 8 Sep 2022 |
GBX |
579.9 |
582.25 |
576.95 |
580.6 |
580.6 |
+0.6 (+0.10%)
|
2,164 |
| 7 Sep 2022 |
GBX |
574.5 |
580 |
574.5 |
580 |
580 |
+3.4 (+0.59%)
|
81,048 |
| 6 Sep 2022 |
GBX |
576.5 |
579.05 |
574.85 |
576.6 |
576.6 |
+0.45 (+0.08%)
|
9,519 |
| 5 Sep 2022 |
GBX |
572.8 |
576.8 |
572.33 |
576.15 |
576.15 |
-8.25 (-1.41%)
|
4,756 |
| 2 Sep 2022 |
GBX |
574 |
584.4 |
573.74 |
584.4 |
584.4 |
+16.05 (+2.82%)
|
7,416 |
| 1 Sep 2022 |
GBX |
572.9 |
572.9 |
568.35 |
568.35 |
568.35 |
-11.2 (-1.93%)
|
6,507 |
| 31 Aug 2022 |
GBX |
580.7 |
580.7 |
576.87 |
579.55 |
579.55 |
-0.75 (-0.13%)
|
8,305 |
| 30 Aug 2022 |
GBX |
584.7 |
586.35 |
580.06 |
580.3 |
580.3 |
+2.15 (+0.37%)
|
29,305 |
| 26 Aug 2022 |
GBX |
584.31 |
584.31 |
578.15 |
578.15 |
578.15 |
-4.35 (-0.75%)
|
6 |
| 25 Aug 2022 |
GBX |
583.9 |
586.45 |
581.96 |
582.5 |
582.5 |
+0.55 (+0.09%)
|
9,187 |
| 24 Aug 2022 |
GBX |
579.4 |
581.95 |
579.05 |
581.95 |
581.95 |
+0.25 (+0.04%)
|
3,714 |
| 23 Aug 2022 |
GBX |
583.2 |
584.8 |
581.06 |
581.7 |
581.7 |
-1.55 (-0.27%)
|
18,229 |
| 22 Aug 2022 |
GBX |
591.23 |
591.23 |
582.04 |
583.25 |
583.25 |
-10.05 (-1.69%)
|
17,880 |
| 19 Aug 2022 |
GBX |
594.6 |
595.56 |
592.66 |
593.3 |
593.3 |
-2.45 (-0.41%)
|
13,775 |
| 18 Aug 2022 |
GBX |
595.3 |
595.75 |
595.3 |
595.75 |
595.75 |
+3.3 (+0.56%)
|
4,574 |
| 17 Aug 2022 |
GBX |
599.9 |
600 |
592.45 |
592.45 |
592.45 |
-6 (-1.00%)
|
30,680 |
| 16 Aug 2022 |
GBX |
598.8 |
599.8 |
597.43 |
598.45 |
598.45 |
+4.1 (+0.69%)
|
180,254 |
