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 Apr 2022 |
GBX |
611.1 |
613.6 |
611.03 |
613.6 |
613.6 |
+1.45 (+0.24%)
|
23,620 |
| 1 Apr 2022 |
GBX |
613 |
614.24 |
612.15 |
612.15 |
612.15 |
+0.95 (+0.16%)
|
18,138 |
| 31 Mar 2022 |
GBX |
615.7 |
619.26 |
611.2 |
611.2 |
611.2 |
-6.95 (-1.12%)
|
13,740 |
| 30 Mar 2022 |
GBX |
619.6 |
619.6 |
618.06 |
618.15 |
618.15 |
-1.65 (-0.27%)
|
22,039 |
| 29 Mar 2022 |
GBX |
614.2 |
622 |
613.84 |
619.8 |
619.8 |
+10.55 (+1.73%)
|
102,158 |
| 28 Mar 2022 |
GBX |
608.3 |
611.95 |
608.2 |
609.25 |
609.25 |
+4.4 (+0.73%)
|
15,822 |
| 25 Mar 2022 |
GBX |
604.1 |
606.66 |
603.05 |
604.85 |
604.85 |
-0.25 (-0.04%)
|
15,526 |
| 24 Mar 2022 |
GBX |
603.8 |
605.6 |
601.75 |
605.1 |
605.1 |
+3.5 (+0.58%)
|
14,988 |
| 23 Mar 2022 |
GBX |
601.7 |
605.75 |
601.6 |
601.6 |
601.6 |
-3.4 (-0.56%)
|
13,932 |
| 22 Mar 2022 |
GBX |
606.2 |
607.96 |
605 |
605 |
605 |
+0.8 (+0.13%)
|
39,770 |
| 21 Mar 2022 |
GBX |
603 |
606.26 |
603 |
604.2 |
604.2 |
+3.55 (+0.59%)
|
128,990 |
| 18 Mar 2022 |
GBX |
598.1 |
600.94 |
596.2 |
600.65 |
600.65 |
-2.7 (-0.45%)
|
51,792 |
| 17 Mar 2022 |
GBX |
599.5 |
603.35 |
596.483 |
603.35 |
603.35 |
+3.95 (+0.66%)
|
261,938 |
| 16 Mar 2022 |
GBX |
592.6 |
600.7 |
592.6 |
599.4 |
599.4 |
+15.8 (+2.71%)
|
64,591 |
| 15 Mar 2022 |
GBX |
574.2 |
585.2 |
574.2 |
583.6 |
583.6 |
+0.25 (+0.04%)
|
289,354 |
| 14 Mar 2022 |
GBX |
583.3 |
586.9 |
581.17 |
583.35 |
583.35 |
+9.95 (+1.74%)
|
147,411 |
| 11 Mar 2022 |
GBX |
574.7 |
580.93 |
573.4 |
573.4 |
573.4 |
+4.7 (+0.83%)
|
162,300 |
| 10 Mar 2022 |
GBX |
570.7 |
576 |
567.4 |
568.7 |
568.7 |
-11.2 (-1.93%)
|
144,096 |
| 9 Mar 2022 |
GBX |
568.9 |
579.9 |
565.8 |
579.9 |
579.9 |
+31.2 (+5.69%)
|
132,638 |
| 8 Mar 2022 |
GBX |
551.7 |
551.7 |
539.23 |
548.7 |
548.7 |
+3.7 (+0.68%)
|
23,128 |
| 7 Mar 2022 |
GBX |
526.2 |
546.53 |
526.2 |
545 |
545 |
-6.45 (-1.17%)
|
71,460 |
| 4 Mar 2022 |
GBX |
568.1 |
569.16 |
551.45 |
551.45 |
551.45 |
-24.35 (-4.23%)
|
286,442 |
| 3 Mar 2022 |
GBX |
585.8 |
590.57 |
575.8 |
575.8 |
575.8 |
-13.85 (-2.35%)
|
21,715 |
| 2 Mar 2022 |
GBX |
585.5 |
589.65 |
580.23 |
589.65 |
589.65 |
+3.15 (+0.54%)
|
452,477 |
| 1 Mar 2022 |
GBX |
595 |
595.49 |
586.5 |
586.5 |
586.5 |
-19.1 (-3.15%)
|
116,074 |
| 28 Feb 2022 |
GBX |
600.7 |
605.6 |
596.7 |
605.6 |
605.6 |
-10.9 (-1.77%)
|
275,075 |
| 25 Feb 2022 |
GBX |
597.8 |
616.5 |
595.32 |
616.5 |
616.5 |
+24.85 (+4.20%)
|
359,090 |
| 24 Feb 2022 |
GBX |
592.5 |
605.11 |
590.33 |
591.65 |
591.65 |
-29.05 (-4.68%)
|
43,145 |
| 23 Feb 2022 |
GBX |
626.2 |
627.45 |
620.7 |
620.7 |
620.7 |
+0.05 (+0.01%)
|
14,008 |
| 22 Feb 2022 |
GBX |
615.5 |
626 |
609.57 |
620.65 |
620.65 |
+1.85 (+0.30%)
|
81,912 |
