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 |
| 27 Mar 2020 |
GBX |
385.55 |
395.41 |
383.425 |
383.425 |
383.425 |
-19.425 (-4.82%)
|
25,415 |
| 26 Mar 2020 |
GBX |
395.6 |
402.85 |
393.25 |
402.85 |
402.85 |
+4.1 (+1.03%)
|
27,207 |
| 25 Mar 2020 |
GBX |
401.25 |
401.25 |
389.7 |
398.75 |
398.75 |
+12.35 (+3.20%)
|
36,978 |
| 24 Mar 2020 |
GBX |
373.8 |
386.4 |
373.75 |
386.4 |
386.4 |
+27.275 (+7.59%)
|
226,079 |
| 23 Mar 2020 |
GBX |
357.05 |
368.405 |
357 |
359.125 |
359.125 |
-0.725 (-0.20%)
|
17,203 |
| 20 Mar 2020 |
GBX |
377.1 |
377.25 |
359.85 |
359.85 |
359.85 |
-1.175 (-0.33%)
|
30,773 |
| 19 Mar 2020 |
GBX |
361.025 |
361.025 |
361.025 |
361.025 |
361.025 |
+3.1 (+0.87%)
|
0 |
| 18 Mar 2020 |
GBX |
359 |
361.32 |
353.1 |
357.925 |
357.925 |
-11.125 (-3.01%)
|
36,073 |
| 17 Mar 2020 |
GBX |
355.45 |
369.05 |
353.888 |
369.05 |
369.05 |
+10.45 (+2.91%)
|
22,897 |
| 16 Mar 2020 |
GBX |
348.5 |
364.032 |
345.95 |
358.6 |
358.6 |
-14.4 (-3.86%)
|
84,269 |
| 13 Mar 2020 |
GBX |
401.05 |
403.585 |
369.845 |
373 |
373 |
+6.1 (+1.66%)
|
19,067 |
| 12 Mar 2020 |
GBX |
366.9 |
395.975 |
366.9 |
366.9 |
366.9 |
-49.225 (-11.83%)
|
19,195 |
| 11 Mar 2020 |
GBX |
428.5 |
428.5 |
416.125 |
416.125 |
416.125 |
-3.3 (-0.79%)
|
88,142 |
| 10 Mar 2020 |
GBX |
418.7 |
436.105 |
418.7 |
419.425 |
419.425 |
-5.55 (-1.31%)
|
11,886 |
| 9 Mar 2020 |
GBX |
427.55 |
432.328 |
422.493 |
424.975 |
424.975 |
-38.275 (-8.26%)
|
9,550 |
| 6 Mar 2020 |
GBX |
464.5 |
469.915 |
462.8 |
463.25 |
463.25 |
-16.775 (-3.49%)
|
22,187 |
| 5 Mar 2020 |
GBX |
486.1 |
486.1 |
480.025 |
480.025 |
480.025 |
-8.475 (-1.73%)
|
15,951 |
| 4 Mar 2020 |
GBX |
489.65 |
489.73 |
486.8 |
488.5 |
488.5 |
+7.125 (+1.48%)
|
12,784 |
| 3 Mar 2020 |
GBX |
485.85 |
488.75 |
481.375 |
481.375 |
481.375 |
+1.65 (+0.34%)
|
186,442 |
| 2 Mar 2020 |
GBX |
475 |
479.725 |
475 |
479.725 |
479.725 |
+4.375 (+0.92%)
|
1,350 |
| 28 Feb 2020 |
GBX |
468.95 |
476.495 |
468.05 |
475.35 |
475.35 |
-13.8 (-2.82%)
|
56,767 |
| 27 Feb 2020 |
GBX |
495.65 |
495.65 |
489.15 |
489.15 |
489.15 |
-12.1 (-2.41%)
|
5,601 |
| 26 Feb 2020 |
GBX |
490.8 |
501.25 |
490.8 |
501.25 |
501.25 |
+3.775 (+0.76%)
|
55,879 |
| 25 Feb 2020 |
GBX |
502.9 |
502.9 |
497.475 |
497.475 |
497.475 |
-11.975 (-2.35%)
|
32,670 |
| 24 Feb 2020 |
GBX |
511 |
516.15 |
508.828 |
509.45 |
509.45 |
-20.35 (-3.84%)
|
30,641 |
| 21 Feb 2020 |
GBX |
531.1 |
531.9 |
528.8 |
529.8 |
529.8 |
-5.8 (-1.08%)
|
70,162 |
| 20 Feb 2020 |
GBX |
537.845 |
537.845 |
535.6 |
535.6 |
535.6 |
+0.3 (+0.06%)
|
111 |
| 19 Feb 2020 |
GBX |
535.3 |
535.3 |
535.3 |
535.3 |
535.3 |
+5.25 (+0.99%)
|
0 |
| 18 Feb 2020 |
GBX |
529.9 |
530.43 |
529.9 |
530.05 |
530.05 |
-5.6 (-1.05%)
|
41,425 |
| 17 Feb 2020 |
GBX |
534.745 |
535.65 |
534.745 |
535.65 |
535.65 |
+2.35 (+0.44%)
|
1,869 |
