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 |
| 10 Jan 2022 |
GBX |
629.7 |
631.42 |
626.4 |
628.3 |
628.3 |
-0.95 (-0.15%)
|
81,143 |
| 7 Jan 2022 |
GBX |
627.3 |
629.3 |
625.46 |
629.25 |
629.25 |
+2.65 (+0.42%)
|
68,402 |
| 6 Jan 2022 |
GBX |
625.5 |
629.34 |
624.42 |
626.6 |
626.6 |
-3.35 (-0.53%)
|
14,630 |
| 5 Jan 2022 |
GBX |
627.7 |
630.86 |
627.04 |
629.95 |
629.95 |
+6.05 (+0.97%)
|
24,972 |
| 4 Jan 2022 |
GBX |
623.4 |
625.56 |
622.36 |
623.9 |
623.9 |
+12.15 (+1.99%)
|
45,280 |
| 31 Dec 2021 |
GBX |
611.7 |
612.25 |
611.7 |
611.75 |
611.75 |
-1.65 (-0.27%)
|
3,331 |
| 30 Dec 2021 |
GBX |
613 |
614.37 |
613 |
613.4 |
613.4 |
-1.15 (-0.19%)
|
33,276 |
| 29 Dec 2021 |
GBX |
614.8 |
616.16 |
614.04 |
614.55 |
614.55 |
+2.75 (+0.45%)
|
10,576 |
| 24 Dec 2021 |
GBX |
611.8 |
611.8 |
611.8 |
611.8 |
611.8 |
-0.35 (-0.06%)
|
0 |
| 23 Dec 2021 |
GBX |
610.25 |
612.15 |
610.15 |
612.15 |
612.15 |
+4.6 (+0.76%)
|
2,132 |
| 22 Dec 2021 |
GBX |
605 |
607.55 |
604.44 |
607.55 |
607.55 |
+2.1 (+0.35%)
|
22,757 |
| 21 Dec 2021 |
GBX |
601.568 |
605.45 |
601.568 |
605.45 |
605.45 |
+8.2 (+1.37%)
|
21,076 |
| 20 Dec 2021 |
GBX |
596.4 |
597.25 |
591.5 |
597.25 |
597.25 |
-5.5 (-0.91%)
|
18,415 |
| 17 Dec 2021 |
GBX |
604.4 |
605.15 |
601.76 |
602.75 |
602.75 |
-3.05 (-0.50%)
|
26,345 |
| 16 Dec 2021 |
GBX |
605 |
607.33 |
604.17 |
605.8 |
605.8 |
+7.75 (+1.30%)
|
32,140 |
| 15 Dec 2021 |
GBX |
598.4 |
599.95 |
597.63 |
598.05 |
598.05 |
-1.35 (-0.23%)
|
8,370 |
| 14 Dec 2021 |
GBX |
605.4 |
605.4 |
599.4 |
599.4 |
599.4 |
-2.75 (-0.46%)
|
457,163 |
| 13 Dec 2021 |
GBX |
607 |
607.36 |
602.15 |
602.15 |
602.15 |
-3.95 (-0.65%)
|
61,643 |
| 10 Dec 2021 |
GBX |
607.4 |
607.5 |
604.74 |
606.1 |
606.1 |
+0.4 (+0.07%)
|
8,795 |
| 9 Dec 2021 |
GBX |
606.45 |
606.85 |
605.7 |
605.7 |
605.7 |
-1.8 (-0.30%)
|
306 |
| 8 Dec 2021 |
GBX |
607.7 |
609.33 |
607.5 |
607.5 |
607.5 |
+0.45 (+0.07%)
|
13,201 |
| 7 Dec 2021 |
GBX |
600.4 |
607.05 |
600.4 |
607.05 |
607.05 |
+11.25 (+1.89%)
|
16,218 |
| 6 Dec 2021 |
GBX |
594.6 |
595.8 |
590.55 |
595.8 |
595.8 |
+9.5 (+1.62%)
|
7,772 |
| 3 Dec 2021 |
GBX |
587.97 |
587.97 |
586.3 |
586.3 |
586.3 |
-2 (-0.34%)
|
97 |
| 2 Dec 2021 |
GBX |
589.46 |
589.46 |
588.3 |
588.3 |
588.3 |
-5.4 (-0.91%)
|
951 |
| 1 Dec 2021 |
GBX |
589.74 |
593.7 |
589.14 |
593.7 |
593.7 |
+12.35 (+2.12%)
|
699 |
| 30 Nov 2021 |
GBX |
577 |
583.5 |
574.96 |
581.35 |
581.35 |
-1.25 (-0.21%)
|
209,769 |
| 29 Nov 2021 |
GBX |
584.4 |
585.25 |
580.96 |
582.6 |
582.6 |
+1.5 (+0.26%)
|
48,559 |
| 26 Nov 2021 |
GBX |
581.1 |
586.34 |
581.1 |
581.1 |
581.1 |
-21.45 (-3.56%)
|
11,725 |
| 25 Nov 2021 |
GBX |
602.55 |
602.55 |
602.55 |
602.55 |
602.55 |
+1.4 (+0.23%)
|
0 |
