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 |
| 4 Jul 2022 |
GBX |
573.56 |
574.35 |
573.56 |
574.35 |
574.35 |
+1.9 (+0.33%)
|
196 |
| 1 Jul 2022 |
GBX |
574.6 |
575.57 |
572.45 |
572.45 |
572.45 |
+1.65 (+0.29%)
|
97,675 |
| 30 Jun 2022 |
GBX |
571 |
572.14 |
565 |
570.8 |
570.8 |
-16.35 (-2.78%)
|
729,574 |
| 29 Jun 2022 |
GBX |
588.6 |
590.4 |
587.15 |
587.15 |
587.15 |
-6.5 (-1.09%)
|
45,243 |
| 28 Jun 2022 |
GBX |
596.5 |
596.5 |
593.65 |
593.65 |
593.65 |
+3.3 (+0.56%)
|
3,670 |
| 27 Jun 2022 |
GBX |
590.2 |
590.35 |
586.94 |
590.35 |
590.35 |
+5.7 (+0.97%)
|
6,962 |
| 24 Jun 2022 |
GBX |
575.4 |
584.65 |
571.9 |
584.65 |
584.65 |
+12.05 (+2.10%)
|
7,725 |
| 23 Jun 2022 |
GBX |
580.8 |
580.8 |
572.6 |
572.6 |
572.6 |
-13.05 (-2.23%)
|
40,141 |
| 22 Jun 2022 |
GBX |
581.74 |
585.65 |
581.36 |
585.65 |
585.65 |
-6.35 (-1.07%)
|
680 |
| 21 Jun 2022 |
GBX |
593 |
597.05 |
592 |
592 |
592 |
+2.05 (+0.35%)
|
5,230 |
| 20 Jun 2022 |
GBX |
589.4 |
590.04 |
581.94 |
589.95 |
589.95 |
+9.2 (+1.58%)
|
27,923 |
| 17 Jun 2022 |
GBX |
580.44 |
587.54 |
580.44 |
580.75 |
580.75 |
+1.15 (+0.20%)
|
1,798 |
| 16 Jun 2022 |
GBX |
579.6 |
586.44 |
579.6 |
579.6 |
579.6 |
-23.7 (-3.93%)
|
5,500 |
| 15 Jun 2022 |
GBX |
601.7 |
606.6 |
601.7 |
603.3 |
603.3 |
+6.1 (+1.02%)
|
104,284 |
| 14 Jun 2022 |
GBX |
596.3 |
601.44 |
591.8 |
597.2 |
597.2 |
+2.85 (+0.48%)
|
163,145 |
| 13 Jun 2022 |
GBX |
598.7 |
599.66 |
593.6 |
594.35 |
594.35 |
-11.35 (-1.87%)
|
25,467 |
| 10 Jun 2022 |
GBX |
606.3 |
612.35 |
605.66 |
605.7 |
605.7 |
-17.15 (-2.75%)
|
4,119 |
| 9 Jun 2022 |
GBX |
630.7 |
632.14 |
622.85 |
622.85 |
622.85 |
-10.95 (-1.73%)
|
3,751 |
| 8 Jun 2022 |
GBX |
633.35 |
633.8 |
633.14 |
633.8 |
633.8 |
+0.35 (+0.06%)
|
2,064 |
| 7 Jun 2022 |
GBX |
633.5 |
633.5 |
633.1 |
633.45 |
633.45 |
-4.05 (-0.64%)
|
773 |
| 6 Jun 2022 |
GBX |
637.3 |
639.56 |
637 |
637.5 |
637.5 |
+7.9 (+1.25%)
|
37,552 |
| 1 Jun 2022 |
GBX |
633 |
634.66 |
629.6 |
629.6 |
629.6 |
+0.85 (+0.14%)
|
3,249 |
| 31 May 2022 |
GBX |
633.5 |
635.05 |
628.75 |
628.75 |
628.75 |
-5.35 (-0.84%)
|
2,148 |
| 30 May 2022 |
GBX |
636 |
636 |
632.94 |
634.1 |
634.1 |
+1.8 (+0.28%)
|
7,335 |
| 27 May 2022 |
GBX |
630.8 |
632.4 |
630.04 |
632.3 |
632.3 |
+0.5 (+0.08%)
|
21,201 |
| 26 May 2022 |
GBX |
623.38 |
631.8 |
623.38 |
631.8 |
631.8 |
+7.9 (+1.27%)
|
2,590 |
| 25 May 2022 |
GBX |
619.2 |
623.9 |
619.2 |
623.9 |
623.9 |
+4.35 (+0.70%)
|
5,762 |
| 24 May 2022 |
GBX |
619 |
620.1 |
616.54 |
619.55 |
619.55 |
+0.1 (+0.02%)
|
9,093 |
| 23 May 2022 |
GBX |
613.73 |
619.45 |
611.65 |
619.45 |
619.45 |
+11.5 (+1.89%)
|
1,819 |
| 20 May 2022 |
GBX |
615.9 |
615.9 |
607.95 |
607.95 |
607.95 |
+3.75 (+0.62%)
|
9,652 |
