iShares MSCI Europe Value Fact
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Mar 2021 |
GBX |
542.5 |
544.05 |
542.364 |
544.05 |
544.05 |
+2.15 (+0.40%)
|
21,862 |
| 9 Mar 2021 |
GBX |
541.5 |
544.164 |
539.576 |
541.9 |
541.9 |
-1.8 (-0.33%)
|
312,958 |
| 8 Mar 2021 |
GBX |
535.2 |
543.7 |
535.082 |
543.7 |
543.7 |
+11.15 (+2.09%)
|
215,480 |
| 5 Mar 2021 |
GBX |
536.2 |
537.6 |
531.582 |
532.55 |
532.55 |
-0.15 (-0.03%)
|
315,832 |
| 4 Mar 2021 |
GBX |
530.9 |
532.7 |
530.9 |
532.7 |
532.7 |
-1.35 (-0.25%)
|
74,205 |
| 3 Mar 2021 |
GBX |
534.5 |
536.976 |
531.8 |
534.05 |
534.05 |
+3.25 (+0.61%)
|
41,574 |
| 2 Mar 2021 |
GBX |
532 |
532.076 |
530.8 |
530.8 |
530.8 |
+2.05 (+0.39%)
|
10,621 |
| 1 Mar 2021 |
GBX |
528.3 |
529.7 |
525.424 |
528.75 |
528.75 |
+7.5 (+1.44%)
|
64,603 |
| 26 Feb 2021 |
GBX |
530.3 |
530.376 |
521.25 |
521.25 |
521.25 |
-9.55 (-1.80%)
|
3,866 |
| 25 Feb 2021 |
GBX |
532.932 |
532.932 |
530.8 |
530.8 |
530.8 |
+2 (+0.38%)
|
15,247 |
| 24 Feb 2021 |
GBX |
525.7 |
528.8 |
524.8 |
528.8 |
528.8 |
+4.7 (+0.90%)
|
19,026 |
| 23 Feb 2021 |
GBX |
523.9 |
524.1 |
522.076 |
524.1 |
524.1 |
-2.3 (-0.44%)
|
8,444 |
| 22 Feb 2021 |
GBX |
524.4 |
526.4 |
520.724 |
526.4 |
526.4 |
-1.9 (-0.36%)
|
9,191 |
| 19 Feb 2021 |
GBX |
521.9 |
528.3 |
521.9 |
528.3 |
528.3 |
+6.5 (+1.25%)
|
5,248 |
| 18 Feb 2021 |
GBX |
529 |
529.5 |
521.8 |
521.8 |
521.8 |
-6.55 (-1.24%)
|
127,003 |
| 17 Feb 2021 |
GBX |
530.8 |
530.9 |
528.35 |
528.35 |
528.35 |
-4.45 (-0.84%)
|
1,682 |
| 16 Feb 2021 |
GBX |
533.8 |
534.268 |
532.8 |
532.8 |
532.8 |
-2.8 (-0.52%)
|
2,486 |
| 15 Feb 2021 |
GBX |
533.157 |
535.6 |
533.124 |
535.6 |
535.6 |
+9.05 (+1.72%)
|
7,385 |
| 12 Feb 2021 |
GBX |
524.1 |
526.55 |
523.418 |
526.55 |
526.55 |
+0.5 (+0.10%)
|
36,467 |
| 11 Feb 2021 |
GBX |
524.9 |
526.4 |
524.9 |
526.05 |
526.05 |
+1.4 (+0.27%)
|
18,070 |
| 10 Feb 2021 |
GBX |
527.7 |
527.7 |
524.65 |
524.65 |
524.65 |
-0.6 (-0.11%)
|
1,969 |
| 9 Feb 2021 |
GBX |
526.3 |
528.061 |
525.25 |
525.25 |
525.25 |
-2.1 (-0.40%)
|
10,815 |
| 8 Feb 2021 |
GBX |
528.9 |
529.3 |
527.35 |
527.35 |
527.35 |
+4.4 (+0.84%)
|
10,297 |
| 5 Feb 2021 |
GBX |
524.4 |
524.6 |
522.95 |
522.95 |
522.95 |
+2.55 (+0.49%)
|
7,212 |
| 4 Feb 2021 |
GBX |
522.1 |
522.1 |
518.53 |
520.4 |
520.4 |
+1.75 (+0.34%)
|
4,006 |
| 3 Feb 2021 |
GBX |
520.1 |
520.1 |
518.65 |
518.65 |
518.65 |
+3.35 (+0.65%)
|
3,899 |
| 2 Feb 2021 |
GBX |
513.4 |
515.3 |
513.4 |
515.3 |
515.3 |
+4.2 (+0.82%)
|
12,973 |
| 1 Feb 2021 |
GBX |
512.6 |
512.6 |
508.32 |
511.1 |
511.1 |
+3.4 (+0.67%)
|
9,838 |
| 29 Jan 2021 |
GBX |
510.7 |
512.285 |
507.7 |
507.7 |
507.7 |
-7.85 (-1.52%)
|
12,705 |
| 28 Jan 2021 |
GBX |
516.4 |
517.6 |
515.28 |
515.55 |
515.55 |
+0.25 (+0.05%)
|
173,654 |
