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 |
| 19 May 2022 |
GBX |
602.2 |
604.2 |
600.86 |
604.2 |
604.2 |
-7.5 (-1.23%)
|
15,750 |
| 18 May 2022 |
GBX |
618.4 |
618.54 |
611.7 |
611.7 |
611.7 |
-2.6 (-0.42%)
|
45,758 |
| 17 May 2022 |
GBX |
610.2 |
614.3 |
610.2 |
614.3 |
614.3 |
+7.3 (+1.20%)
|
11,181 |
| 16 May 2022 |
GBX |
606.5 |
609.05 |
604.74 |
607 |
607 |
+1.25 (+0.21%)
|
8,718 |
| 13 May 2022 |
GBX |
600.7 |
605.75 |
600.1 |
605.75 |
605.75 |
+12.05 (+2.03%)
|
2,006 |
| 12 May 2022 |
GBX |
590.3 |
595.2 |
587.65 |
593.7 |
593.7 |
-5.7 (-0.95%)
|
5,868 |
| 11 May 2022 |
GBX |
591.6 |
599.4 |
591.5 |
599.4 |
599.4 |
+7.05 (+1.19%)
|
158,741 |
| 10 May 2022 |
GBX |
592.3 |
597.83 |
592.3 |
592.35 |
592.35 |
+5.15 (+0.88%)
|
615 |
| 9 May 2022 |
GBX |
594.4 |
595.36 |
587.2 |
587.2 |
587.2 |
-14.5 (-2.41%)
|
7,928 |
| 6 May 2022 |
GBX |
603.2 |
604.25 |
598.67 |
601.7 |
601.7 |
-1.95 (-0.32%)
|
30,257 |
| 5 May 2022 |
GBX |
611.3 |
613.5 |
603.65 |
603.65 |
603.65 |
+0.95 (+0.16%)
|
41,985 |
| 4 May 2022 |
GBX |
604 |
605.94 |
602.7 |
602.7 |
602.7 |
-3.15 (-0.52%)
|
6,392 |
| 3 May 2022 |
GBX |
598.5 |
605.85 |
598.5 |
605.85 |
605.85 |
+1.7 (+0.28%)
|
5,430 |
| 29 Apr 2022 |
GBX |
604.7 |
607.45 |
604.15 |
604.15 |
604.15 |
+2.25 (+0.37%)
|
12,377 |
| 28 Apr 2022 |
GBX |
604.46 |
604.46 |
601.9 |
601.9 |
601.9 |
+4.15 (+0.69%)
|
169 |
| 27 Apr 2022 |
GBX |
600 |
600.14 |
591.629 |
597.75 |
597.75 |
+2 (+0.34%)
|
78,823 |
| 26 Apr 2022 |
GBX |
601.55 |
602.16 |
595.75 |
595.75 |
595.75 |
-2.1 (-0.35%)
|
2,856 |
| 25 Apr 2022 |
GBX |
600.4 |
600.4 |
596.13 |
597.85 |
597.85 |
-10 (-1.65%)
|
17,983 |
| 22 Apr 2022 |
GBX |
608.8 |
613.66 |
607.85 |
607.85 |
607.85 |
-5.6 (-0.91%)
|
6,616 |
| 21 Apr 2022 |
GBX |
610.2 |
617.06 |
610.2 |
613.45 |
613.45 |
+2.7 (+0.44%)
|
9,804 |
| 20 Apr 2022 |
GBX |
611.3 |
612.86 |
607.42 |
610.75 |
610.75 |
+4.15 (+0.68%)
|
14,815 |
| 19 Apr 2022 |
GBX |
603.2 |
607.9 |
603.03 |
606.6 |
606.6 |
+2.5 (+0.41%)
|
35,763 |
| 14 Apr 2022 |
GBX |
602.8 |
604.1 |
602.8 |
604.1 |
604.1 |
-1.2 (-0.20%)
|
8,222 |
| 13 Apr 2022 |
GBX |
604.1 |
605.8 |
602.8 |
605.3 |
605.3 |
-0.35 (-0.06%)
|
6,636 |
| 12 Apr 2022 |
GBX |
603.5 |
607.4 |
600.85 |
605.65 |
605.65 |
-3.2 (-0.53%)
|
8,374 |
| 11 Apr 2022 |
GBX |
609.3 |
612.9 |
608.61 |
608.85 |
608.85 |
+0.2 (+0.03%)
|
79,818 |
| 8 Apr 2022 |
GBX |
606.1 |
608.65 |
605.5 |
608.65 |
608.65 |
+10.75 (+1.80%)
|
29,143 |
| 7 Apr 2022 |
GBX |
603.9 |
603.9 |
597.9 |
597.9 |
597.9 |
-1.95 (-0.33%)
|
2,920 |
| 6 Apr 2022 |
GBX |
599.1 |
605.64 |
595.76 |
599.85 |
599.85 |
-4.4 (-0.73%)
|
11,476 |
| 5 Apr 2022 |
GBX |
604 |
605.44 |
603.66 |
604.25 |
604.25 |
-9.35 (-1.52%)
|
8,232 |
