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 |
| 11 Dec 2020 |
GBX |
517.3 |
518.375 |
516.05 |
516.05 |
516.05 |
-6.65 (-1.27%)
|
5,614 |
| 10 Dec 2020 |
GBX |
523.8 |
523.8 |
518.33 |
522.7 |
522.7 |
+1.9 (+0.36%)
|
10,854 |
| 9 Dec 2020 |
GBX |
523 |
523.025 |
520.7 |
520.8 |
520.8 |
-0.2 (-0.04%)
|
141,365 |
| 8 Dec 2020 |
GBX |
521 |
521 |
517.52 |
521 |
521 |
-0.55 (-0.11%)
|
15,486 |
| 7 Dec 2020 |
GBX |
520 |
523.88 |
519.032 |
521.55 |
521.55 |
+2.55 (+0.49%)
|
9,067 |
| 4 Dec 2020 |
GBX |
519.2 |
519.38 |
517.215 |
519 |
519 |
+4.75 (+0.92%)
|
13,040 |
| 3 Dec 2020 |
GBX |
513.6 |
514.25 |
513.285 |
514.25 |
514.25 |
-0.7 (-0.14%)
|
1,445 |
| 2 Dec 2020 |
GBX |
511 |
516 |
509.675 |
514.95 |
514.95 |
+4.45 (+0.87%)
|
7,434 |
| 1 Dec 2020 |
GBX |
510.4 |
510.6 |
502.17 |
510.5 |
510.5 |
+6.45 (+1.28%)
|
12,266 |
| 30 Nov 2020 |
GBX |
507.9 |
510.565 |
504.05 |
504.05 |
504.05 |
-6.85 (-1.34%)
|
29,507 |
| 27 Nov 2020 |
GBX |
508 |
510.9 |
507.98 |
510.9 |
510.9 |
+4.25 (+0.84%)
|
24,770 |
| 26 Nov 2020 |
GBX |
505.9 |
507.1 |
505.285 |
506.65 |
506.65 |
-1.15 (-0.23%)
|
21,402 |
| 25 Nov 2020 |
GBX |
511.2 |
512.618 |
506.68 |
507.8 |
507.8 |
-1.1 (-0.22%)
|
48,940 |
| 24 Nov 2020 |
GBX |
505.2 |
508.9 |
501.165 |
508.9 |
508.9 |
+11.95 (+2.40%)
|
87,819 |
| 23 Nov 2020 |
GBX |
499 |
500.173 |
495.95 |
496.95 |
496.95 |
+1.55 (+0.31%)
|
14,618 |
| 20 Nov 2020 |
GBX |
496.2 |
496.4 |
495.25 |
495.4 |
495.4 |
+1 (+0.20%)
|
81,992 |
| 19 Nov 2020 |
GBX |
495.4 |
495.55 |
493.5 |
494.4 |
494.4 |
-4.6 (-0.92%)
|
66,164 |
| 18 Nov 2020 |
GBX |
493.35 |
499 |
493.35 |
499 |
499 |
+2.125 (+0.43%)
|
59,255 |
| 17 Nov 2020 |
GBX |
496.1 |
497.15 |
493.25 |
496.875 |
496.875 |
+0.45 (+0.09%)
|
306,847 |
| 16 Nov 2020 |
GBX |
491 |
499.5245 |
490.9 |
496.425 |
496.425 |
+9.3 (+1.91%)
|
226,284 |
| 13 Nov 2020 |
GBX |
487.45 |
487.676 |
484.885 |
487.125 |
487.125 |
+2.7 (+0.56%)
|
20,352 |
| 12 Nov 2020 |
GBX |
482.75 |
484.425 |
481.514 |
484.425 |
484.425 |
-0.9 (-0.19%)
|
17,426 |
| 11 Nov 2020 |
GBX |
480.7 |
485.5 |
479.55 |
485.325 |
485.325 |
+2.4 (+0.50%)
|
86,476 |
| 10 Nov 2020 |
GBX |
476.8 |
482.925 |
473.72 |
482.925 |
482.925 |
+8.2 (+1.73%)
|
57,970 |
| 9 Nov 2020 |
GBX |
474.75 |
476.8104 |
453.018 |
474.725 |
474.725 |
+29.25 (+6.57%)
|
131,038 |
| 6 Nov 2020 |
GBX |
448.15 |
448.15 |
444.8392 |
445.475 |
445.475 |
-2.625 (-0.59%)
|
74,322 |
| 5 Nov 2020 |
GBX |
448.1 |
448.1 |
448.1 |
448.1 |
448.1 |
+3.65 (+0.82%)
|
0 |
| 4 Nov 2020 |
GBX |
439.9 |
444.55 |
439.9 |
444.45 |
444.45 |
+7.3 (+1.67%)
|
105,252 |
| 3 Nov 2020 |
GBX |
436.55 |
437.35 |
431.6145 |
437.15 |
437.15 |
+9.075 (+2.12%)
|
78,273 |
| 2 Nov 2020 |
GBX |
419.35 |
428.075 |
419.1647 |
428.075 |
428.075 |
+9.925 (+2.37%)
|
86,930 |
