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 |
| 20 May 2024 |
GBX |
762.933 |
762.933 |
760.95 |
760.95 |
760.95 |
-0.15 (-0.02%)
|
850 |
| 17 May 2024 |
GBX |
761.7 |
762.14 |
759.896 |
761.1 |
761.1 |
-1.45 (-0.19%)
|
74,934 |
| 16 May 2024 |
GBX |
766.08 |
766.08 |
762.41 |
762.55 |
762.55 |
-2.95 (-0.39%)
|
27,121 |
| 15 May 2024 |
GBX |
767 |
767.6 |
765.457 |
765.5 |
765.5 |
+0.15 (+0.02%)
|
30,382 |
| 14 May 2024 |
GBX |
758.9 |
766.064 |
758.9 |
765.35 |
765.35 |
+4.75 (+0.62%)
|
11,625 |
| 13 May 2024 |
GBX |
759.882 |
760.6 |
759.7 |
760.6 |
760.6 |
+3.45 (+0.46%)
|
895 |
| 10 May 2024 |
GBX |
755.704 |
758 |
755.704 |
757.15 |
757.15 |
+6.25 (+0.83%)
|
7,681 |
| 9 May 2024 |
GBX |
746.69 |
751.5 |
746.69 |
750.9 |
750.9 |
+4.65 (+0.62%)
|
1,002 |
| 8 May 2024 |
GBX |
745.1 |
747.12 |
744.5 |
746.25 |
746.25 |
+3.25 (+0.44%)
|
9,758 |
| 7 May 2024 |
GBX |
737.8 |
743 |
736.05 |
743 |
743 |
+12.8 (+1.75%)
|
16,154 |
| 3 May 2024 |
GBX |
729.9 |
730.555 |
729.8 |
730.2 |
730.2 |
+2.3 (+0.32%)
|
1,457 |
| 2 May 2024 |
GBX |
728.9 |
728.9 |
726 |
727.9 |
727.9 |
+3.9 (+0.54%)
|
717 |
| 1 May 2024 |
GBX |
725 |
726.6 |
723.679 |
724 |
724 |
-0.5 (-0.07%)
|
630 |
| 30 Apr 2024 |
GBX |
731.4 |
732.511 |
724.5 |
724.5 |
724.5 |
-9.15 (-1.25%)
|
4,642 |
| 29 Apr 2024 |
GBX |
734.8 |
736.55 |
733.36 |
733.65 |
733.65 |
+1.4 (+0.19%)
|
54,447 |
| 26 Apr 2024 |
GBX |
731.33 |
732.7 |
731.1 |
732.25 |
732.25 |
+6.6 (+0.91%)
|
2,383 |
| 25 Apr 2024 |
GBX |
725.6 |
728.3 |
723.9 |
725.65 |
725.65 |
-1.15 (-0.16%)
|
827 |
| 24 Apr 2024 |
GBX |
726.5 |
731.2 |
726.2 |
726.8 |
726.8 |
-1.95 (-0.27%)
|
2,485 |
| 23 Apr 2024 |
GBX |
729.9 |
729.9 |
727.16 |
728.75 |
728.75 |
+3.6 (+0.50%)
|
5,840 |
| 22 Apr 2024 |
GBX |
721 |
725.37 |
719.7 |
725.15 |
725.15 |
+11.85 (+1.66%)
|
1,447 |
| 19 Apr 2024 |
GBX |
709 |
713.3 |
706.78 |
713.3 |
713.3 |
+2.15 (+0.30%)
|
2,485 |
| 18 Apr 2024 |
GBX |
710.64 |
711.15 |
709.2 |
711.15 |
711.15 |
+4.8 (+0.68%)
|
388 |
| 17 Apr 2024 |
GBX |
705.9 |
708.6 |
702.47 |
706.35 |
706.35 |
+3.35 (+0.48%)
|
5,094 |
| 16 Apr 2024 |
GBX |
706.5 |
706.5 |
700.8 |
703 |
703 |
-11.75 (-1.64%)
|
143,307 |
| 15 Apr 2024 |
GBX |
716.83 |
716.85 |
714.75 |
714.75 |
714.75 |
+0.25 (+0.03%)
|
21,626 |
| 12 Apr 2024 |
GBX |
720.8 |
720.8 |
714.4 |
714.5 |
714.5 |
+1.4 (+0.20%)
|
4,885 |
| 11 Apr 2024 |
GBX |
719.64 |
719.64 |
713.1 |
713.1 |
713.1 |
-6.7 (-0.93%)
|
219 |
| 10 Apr 2024 |
GBX |
725.2 |
725.2 |
716.3 |
719.8 |
719.8 |
0.0 (0.0%)
|
3,669 |
| 9 Apr 2024 |
GBX |
722.1 |
722.1 |
719.8 |
719.8 |
719.8 |
-3.25 (-0.45%)
|
2,876 |
| 8 Apr 2024 |
GBX |
722.2 |
724.3 |
718.74 |
723.05 |
723.05 |
+5.85 (+0.82%)
|
47,528 |
