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 |
| 5 Apr 2024 |
GBX |
717.1 |
717.4001 |
715.5 |
717.2 |
717.2 |
-10.2 (-1.40%)
|
374 |
| 4 Apr 2024 |
GBX |
721.7 |
727.8 |
721.7 |
727.4 |
727.4 |
+5.75 (+0.80%)
|
362,043 |
| 3 Apr 2024 |
GBX |
721.4 |
721.8 |
716.39 |
721.65 |
721.65 |
+4.95 (+0.69%)
|
5,942 |
| 2 Apr 2024 |
GBX |
720.7 |
721.9 |
716.7 |
716.7 |
716.7 |
-2.7 (-0.38%)
|
8,022 |
| 28 Mar 2024 |
GBX |
719.8 |
721.2 |
719.3 |
719.4 |
719.4 |
+0.55 (+0.08%)
|
4,042 |
| 27 Mar 2024 |
GBX |
715.8 |
719.8 |
715.8 |
718.85 |
718.85 |
+2.7 (+0.38%)
|
27,670 |
| 26 Mar 2024 |
GBX |
713.1 |
716.15 |
713.1 |
716.15 |
716.15 |
+3.15 (+0.44%)
|
6,235 |
| 25 Mar 2024 |
GBX |
710.2 |
714.2 |
709.84 |
713 |
713 |
+0.15 (+0.02%)
|
14,574 |
| 22 Mar 2024 |
GBX |
713.4 |
713.4 |
711.75 |
712.85 |
712.85 |
+2.5 (+0.35%)
|
8,675 |
| 21 Mar 2024 |
GBX |
708.93 |
710.94 |
706.7 |
710.35 |
710.35 |
+9.55 (+1.36%)
|
208 |
| 20 Mar 2024 |
GBX |
699.86 |
701.1 |
699.86 |
700.8 |
700.8 |
-0.05 (-0.01%)
|
450 |
| 19 Mar 2024 |
GBX |
700.5 |
700.85 |
700.5 |
700.85 |
700.85 |
+1 (+0.14%)
|
9,623 |
| 18 Mar 2024 |
GBX |
702.6 |
702.6 |
699.85 |
699.85 |
699.85 |
-0.95 (-0.14%)
|
635 |
| 15 Mar 2024 |
GBX |
701.8 |
701.8 |
699.25 |
700.8 |
700.8 |
+3.1 (+0.44%)
|
2,871 |
| 14 Mar 2024 |
GBX |
700 |
702.36 |
697.7 |
697.7 |
697.7 |
-4.45 (-0.63%)
|
12,803 |
| 13 Mar 2024 |
GBX |
702 |
703.15 |
702 |
702.15 |
702.15 |
+0.45 (+0.06%)
|
195 |
| 12 Mar 2024 |
GBX |
698.6 |
701.7 |
695.19 |
701.7 |
701.7 |
+9.8 (+1.42%)
|
1,836 |
| 11 Mar 2024 |
GBX |
688.4 |
691.9 |
687.75 |
691.9 |
691.9 |
+1.75 (+0.25%)
|
1,060 |
| 8 Mar 2024 |
GBX |
690.15 |
690.15 |
690.15 |
690.15 |
690.15 |
-3.65 (-0.53%)
|
566 |
| 7 Mar 2024 |
GBX |
689.7 |
695.1 |
687.61 |
693.8 |
693.8 |
+4.2 (+0.61%)
|
19,658 |
| 6 Mar 2024 |
GBX |
690.36 |
690.84 |
689.2 |
689.6 |
689.6 |
+2.4 (+0.35%)
|
8 |
| 5 Mar 2024 |
GBX |
687 |
687.2 |
685.75 |
687.2 |
687.2 |
-0.65 (-0.09%)
|
7,086 |
| 4 Mar 2024 |
GBX |
689.8 |
689.8 |
687.3 |
687.85 |
687.85 |
-3.2 (-0.46%)
|
152 |
| 1 Mar 2024 |
GBX |
692.2 |
692.2 |
689.4 |
691.05 |
691.05 |
+2.9 (+0.42%)
|
2,167 |
| 29 Feb 2024 |
GBX |
689.4 |
689.65 |
688.15 |
688.15 |
688.15 |
+0.4 (+0.06%)
|
679 |
| 28 Feb 2024 |
GBX |
688.3 |
688.7 |
686.738 |
687.75 |
687.75 |
-0.15 (-0.02%)
|
1,876,645 |
| 27 Feb 2024 |
GBX |
687.9 |
687.9 |
687.9 |
687.9 |
687.9 |
+2.8 (+0.41%)
|
3,195 |
| 26 Feb 2024 |
GBX |
685.9 |
686.35 |
684.65 |
685.1 |
685.1 |
-2.15 (-0.31%)
|
8,764 |
| 23 Feb 2024 |
GBX |
686.2 |
687.25 |
686.2 |
687.25 |
687.25 |
+1.5 (+0.22%)
|
1,188 |
| 22 Feb 2024 |
GBX |
684.6 |
685.75 |
684.6 |
685.75 |
685.75 |
+5.9 (+0.87%)
|
14,692 |
