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 |
| 15 Aug 2022 |
GBX |
595 |
598.08 |
593.07 |
594.35 |
594.35 |
-2.4 (-0.40%)
|
8,144 |
| 12 Aug 2022 |
GBX |
598.6 |
598.6 |
596.75 |
596.75 |
596.75 |
+2.2 (+0.37%)
|
3,563 |
| 11 Aug 2022 |
GBX |
595.2 |
595.46 |
593.3 |
594.55 |
594.55 |
+0.35 (+0.06%)
|
16,079 |
| 10 Aug 2022 |
GBX |
593 |
594.95 |
590.95 |
594.2 |
594.2 |
+3.75 (+0.64%)
|
11,829 |
| 9 Aug 2022 |
GBX |
591.9 |
592.06 |
590.45 |
590.45 |
590.45 |
-1.7 (-0.29%)
|
34,488 |
| 8 Aug 2022 |
GBX |
592.8 |
592.8 |
589.75 |
592.15 |
592.15 |
+4.1 (+0.70%)
|
8,621 |
| 5 Aug 2022 |
GBX |
587.45 |
589.35 |
587.35 |
588.05 |
588.05 |
+0.45 (+0.08%)
|
3,997 |
| 4 Aug 2022 |
GBX |
586.5 |
590.76 |
585.64 |
587.6 |
587.6 |
+3.3 (+0.56%)
|
6,682 |
| 3 Aug 2022 |
GBX |
583 |
584.76 |
578.84 |
584.3 |
584.3 |
+4.4 (+0.76%)
|
3,700 |
| 2 Aug 2022 |
GBX |
580.4 |
582.15 |
578.78 |
579.9 |
579.9 |
-0.05 (-0.01%)
|
24,751 |
| 1 Aug 2022 |
GBX |
585.1 |
585.168 |
579.84 |
579.95 |
579.95 |
-2.7 (-0.46%)
|
22,864 |
| 29 Jul 2022 |
GBX |
582.5 |
585.36 |
581.35 |
582.65 |
582.65 |
+5.9 (+1.02%)
|
39,072 |
| 28 Jul 2022 |
GBX |
575.9 |
576.75 |
575.9 |
576.75 |
576.75 |
+0.45 (+0.08%)
|
1,728 |
| 27 Jul 2022 |
GBX |
575.6 |
576.73 |
574.76 |
576.3 |
576.3 |
+2.8 (+0.49%)
|
6,620 |
| 26 Jul 2022 |
GBX |
575.7 |
577.98 |
573.5 |
573.5 |
573.5 |
-5.05 (-0.87%)
|
3,484 |
| 25 Jul 2022 |
GBX |
578.8 |
579.87 |
573.849 |
578.55 |
578.55 |
+2.35 (+0.41%)
|
52,200 |
| 22 Jul 2022 |
GBX |
578.5 |
578.5 |
576.2 |
576.2 |
576.2 |
-1.7 (-0.29%)
|
4,021 |
| 21 Jul 2022 |
GBX |
575 |
581.2 |
575 |
577.9 |
577.9 |
-0.55 (-0.10%)
|
71,319 |
| 20 Jul 2022 |
GBX |
579.5 |
583.96 |
576 |
578.45 |
578.45 |
-2.85 (-0.49%)
|
381,338 |
| 19 Jul 2022 |
GBX |
569.6 |
581.67 |
569.54 |
581.3 |
581.3 |
+13.6 (+2.40%)
|
70,184 |
| 18 Jul 2022 |
GBX |
568.6 |
571.03 |
567.7 |
567.7 |
567.7 |
+4 (+0.71%)
|
5,377 |
| 15 Jul 2022 |
GBX |
551.1 |
563.7 |
550.58 |
563.7 |
563.7 |
+13.8 (+2.51%)
|
25,508 |
| 14 Jul 2022 |
GBX |
557.4 |
557.4 |
546.45 |
549.9 |
549.9 |
-10.5 (-1.87%)
|
34,499 |
| 13 Jul 2022 |
GBX |
557.9 |
561.5 |
557.9 |
560.4 |
560.4 |
-5.6 (-0.99%)
|
50,897 |
| 12 Jul 2022 |
GBX |
562.96 |
566 |
562.66 |
566 |
566 |
+0.4 (+0.07%)
|
1,431 |
| 11 Jul 2022 |
GBX |
565.3 |
567.46 |
561.75 |
565.6 |
565.6 |
-5.65 (-0.99%)
|
12,948 |
| 8 Jul 2022 |
GBX |
564.6 |
571.25 |
564.16 |
571.25 |
571.25 |
+5.7 (+1.01%)
|
24,185 |
| 7 Jul 2022 |
GBX |
565.9 |
566.05 |
563.45 |
565.55 |
565.55 |
+9.1 (+1.64%)
|
232,926 |
| 6 Jul 2022 |
GBX |
556.9 |
559.14 |
556.45 |
556.45 |
556.45 |
+1.9 (+0.34%)
|
3,052 |
| 5 Jul 2022 |
GBX |
570 |
570 |
554.55 |
554.55 |
554.55 |
-19.8 (-3.45%)
|
7,894 |
