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 |
| 1 Sep 2021 |
GBX |
598.2 |
601.64 |
597.6 |
597.6 |
597.6 |
+2.2 (+0.37%)
|
6,016 |
| 31 Aug 2021 |
GBX |
599 |
599.37 |
595.4 |
595.4 |
595.4 |
-2.05 (-0.34%)
|
51,759 |
| 27 Aug 2021 |
GBX |
595.57 |
597.45 |
595.27 |
597.45 |
597.45 |
+2.25 (+0.38%)
|
1,718 |
| 26 Aug 2021 |
GBX |
596.8 |
596.8 |
593.95 |
595.2 |
595.2 |
-0.85 (-0.14%)
|
16,706 |
| 25 Aug 2021 |
GBX |
594.8 |
596.05 |
594.8 |
596.05 |
596.05 |
+1.75 (+0.29%)
|
18,787 |
| 24 Aug 2021 |
GBX |
594 |
595.2 |
594 |
594.3 |
594.3 |
+0.4 (+0.07%)
|
4,136 |
| 23 Aug 2021 |
GBX |
596.24 |
596.24 |
593.66 |
593.9 |
593.9 |
+3 (+0.51%)
|
1,861 |
| 20 Aug 2021 |
GBX |
591 |
591.3 |
586.13 |
590.9 |
590.9 |
+3.3 (+0.56%)
|
9,145 |
| 19 Aug 2021 |
GBX |
585.8 |
589.44 |
584.75 |
587.6 |
587.6 |
-8.3 (-1.39%)
|
12,001 |
| 18 Aug 2021 |
GBX |
594.7 |
596.2 |
593.74 |
595.9 |
595.9 |
-0.95 (-0.16%)
|
9,586 |
| 17 Aug 2021 |
GBX |
596 |
597.836 |
595.95 |
596.85 |
596.85 |
+0.25 (+0.04%)
|
42,367 |
| 16 Aug 2021 |
GBX |
596.8 |
597.64 |
596.04 |
596.6 |
596.6 |
-5.05 (-0.84%)
|
4,781 |
| 13 Aug 2021 |
GBX |
600.7 |
602.45 |
600.47 |
601.65 |
601.65 |
+3 (+0.50%)
|
6,476 |
| 12 Aug 2021 |
GBX |
597.4 |
599 |
597.22 |
598.65 |
598.65 |
+3 (+0.50%)
|
9,619 |
| 11 Aug 2021 |
GBX |
595.5 |
596.1 |
594.13 |
595.65 |
595.65 |
+4.1 (+0.69%)
|
3,853 |
| 10 Aug 2021 |
GBX |
590.55 |
591.55 |
589.04 |
591.55 |
591.55 |
+0.6 (+0.10%)
|
4,735 |
| 9 Aug 2021 |
GBX |
590.2 |
590.95 |
588.76 |
590.95 |
590.95 |
+1.4 (+0.24%)
|
1,736 |
| 6 Aug 2021 |
GBX |
586.8 |
590.3 |
585.75 |
589.55 |
589.55 |
+2.65 (+0.45%)
|
24,026 |
| 5 Aug 2021 |
GBX |
587.1 |
587.1 |
585.66 |
586.9 |
586.9 |
-0.8 (-0.14%)
|
7,093 |
| 4 Aug 2021 |
GBX |
588.75 |
588.75 |
587.7 |
587.7 |
587.7 |
+0.95 (+0.16%)
|
651 |
| 3 Aug 2021 |
GBX |
586.53 |
588.26 |
584.63 |
586.75 |
586.75 |
+2.35 (+0.40%)
|
1,755 |
| 2 Aug 2021 |
GBX |
584.4 |
585.13 |
584.18 |
584.4 |
584.4 |
+4.75 (+0.82%)
|
1,287 |
| 30 Jul 2021 |
GBX |
579.8 |
580.25 |
578.56 |
579.65 |
579.65 |
-3 (-0.51%)
|
1,065 |
| 29 Jul 2021 |
GBX |
580.65 |
583.66 |
580.65 |
582.65 |
582.65 |
+5.55 (+0.96%)
|
1,608 |
| 28 Jul 2021 |
GBX |
578.2 |
578.2 |
576.5 |
577.1 |
577.1 |
+1.25 (+0.22%)
|
17,114 |
| 27 Jul 2021 |
GBX |
577.87 |
577.87 |
575.85 |
575.85 |
575.85 |
-4.9 (-0.84%)
|
965 |
| 26 Jul 2021 |
GBX |
574.94 |
580.86 |
574.94 |
580.75 |
580.75 |
+1.9 (+0.33%)
|
12,620 |
| 23 Jul 2021 |
GBX |
578.85 |
578.85 |
578.85 |
578.85 |
578.85 |
+6.9 (+1.21%)
|
0 |
| 22 Jul 2021 |
GBX |
573 |
577.55 |
571.95 |
571.95 |
571.95 |
-3.2 (-0.56%)
|
12,992 |
| 21 Jul 2021 |
GBX |
572.3 |
575.25 |
571.94 |
575.15 |
575.15 |
+10.05 (+1.78%)
|
11,389 |
