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 |
| 13 May 2020 |
GBX |
408.25 |
410.9 |
406.4 |
406.4 |
406.4 |
-11.225 (-2.69%)
|
15,442 |
| 12 May 2020 |
GBX |
414.15 |
417.85 |
413.72 |
417.625 |
417.625 |
+5.625 (+1.37%)
|
2,778 |
| 11 May 2020 |
GBX |
412.15 |
418.855 |
411.65 |
412 |
412 |
+0.05 (+0.01%)
|
11,097 |
| 7 May 2020 |
GBX |
408.133 |
411.95 |
408.133 |
411.95 |
411.95 |
+4.825 (+1.19%)
|
25,477 |
| 6 May 2020 |
GBX |
411.8 |
411.8 |
407.125 |
407.125 |
407.125 |
-1.6 (-0.39%)
|
22,490 |
| 5 May 2020 |
GBX |
407.45 |
408.85 |
404.45 |
408.725 |
408.725 |
+7.1 (+1.77%)
|
52,376 |
| 4 May 2020 |
GBX |
401.625 |
401.625 |
401.625 |
401.625 |
401.625 |
-2.875 (-0.71%)
|
0 |
| 1 May 2020 |
GBX |
404.8 |
404.99 |
404.5 |
404.5 |
404.5 |
-8.125 (-1.97%)
|
6,650 |
| 30 Apr 2020 |
GBX |
431.5 |
432.1 |
412.625 |
412.625 |
412.625 |
-16.3 (-3.80%)
|
16,280 |
| 29 Apr 2020 |
GBX |
419.1 |
428.925 |
418.25 |
428.925 |
428.925 |
+13.625 (+3.28%)
|
6,141 |
| 28 Apr 2020 |
GBX |
409 |
418.4 |
409 |
415.3 |
415.3 |
+9.75 (+2.40%)
|
91,923 |
| 27 Apr 2020 |
GBX |
404.7 |
405.55 |
404.125 |
405.55 |
405.55 |
+8.45 (+2.13%)
|
161 |
| 24 Apr 2020 |
GBX |
396.85 |
399.278 |
394.705 |
397.1 |
397.1 |
-4.6 (-1.15%)
|
5,377 |
| 23 Apr 2020 |
GBX |
401.7 |
401.7 |
401.7 |
401.7 |
401.7 |
+5.35 (+1.35%)
|
0 |
| 22 Apr 2020 |
GBX |
394.9 |
396.75 |
392.988 |
396.35 |
396.35 |
+4.775 (+1.22%)
|
60,398 |
| 21 Apr 2020 |
GBX |
391.958 |
393.94 |
390.7 |
391.575 |
391.575 |
-8.35 (-2.09%)
|
18,509 |
| 20 Apr 2020 |
GBX |
400.3 |
400.3 |
399 |
399.925 |
399.925 |
+2.05 (+0.52%)
|
44 |
| 17 Apr 2020 |
GBX |
400.45 |
402.495 |
397.875 |
397.875 |
397.875 |
+7.9 (+2.03%)
|
5,801 |
| 16 Apr 2020 |
GBX |
391.4 |
391.45 |
389.975 |
389.975 |
389.975 |
+1.45 (+0.37%)
|
2,571 |
| 15 Apr 2020 |
GBX |
398.59 |
398.59 |
388.525 |
388.525 |
388.525 |
-16 (-3.96%)
|
21,723 |
| 14 Apr 2020 |
GBX |
405.65 |
415.845 |
403.75 |
404.525 |
404.525 |
-5.075 (-1.24%)
|
80,365 |
| 9 Apr 2020 |
GBX |
404.4 |
409.6 |
402.595 |
409.6 |
409.6 |
+9.5 (+2.37%)
|
7,329 |
| 8 Apr 2020 |
GBX |
399 |
400.1 |
396.8 |
400.1 |
400.1 |
-4.35 (-1.08%)
|
11,264 |
| 7 Apr 2020 |
GBX |
409.45 |
410.915 |
404.45 |
404.45 |
404.45 |
+9.3 (+2.35%)
|
10,526 |
| 6 Apr 2020 |
GBX |
394.55 |
395.15 |
389.375 |
395.15 |
395.15 |
+17.125 (+4.53%)
|
5,570 |
| 3 Apr 2020 |
GBX |
377.45 |
378.025 |
377.45 |
378.025 |
378.025 |
-1.55 (-0.41%)
|
957 |
| 2 Apr 2020 |
GBX |
380.85 |
381.35 |
375.05 |
379.575 |
379.575 |
+2.025 (+0.54%)
|
55,358 |
| 1 Apr 2020 |
GBX |
378.85 |
381.943 |
377.55 |
377.55 |
377.55 |
-12.45 (-3.19%)
|
19,888 |
| 31 Mar 2020 |
GBX |
393.7 |
393.7 |
387.2 |
390 |
390 |
+5.55 (+1.44%)
|
23,416 |
| 30 Mar 2020 |
GBX |
379.65 |
384.45 |
378.18 |
384.45 |
384.45 |
+1.025 (+0.27%)
|
70,345 |
