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 |
| 14 Feb 2020 |
GBX |
536.24 |
536.24 |
533.3 |
533.3 |
533.3 |
-0.35 (-0.07%)
|
881 |
| 13 Feb 2020 |
GBX |
532.3 |
534.26 |
532.3 |
533.65 |
533.65 |
-6.1 (-1.13%)
|
495 |
| 12 Feb 2020 |
GBX |
538.045 |
540.06 |
538.045 |
539.75 |
539.75 |
+2.6 (+0.48%)
|
2,535 |
| 11 Feb 2020 |
GBX |
535.725 |
537.15 |
535.725 |
537.15 |
537.15 |
+5.05 (+0.95%)
|
776 |
| 10 Feb 2020 |
GBX |
534.46 |
534.46 |
532.1 |
532.1 |
532.1 |
-2.9 (-0.54%)
|
46 |
| 7 Feb 2020 |
GBX |
535.1 |
535.1 |
532.53 |
535 |
535 |
-2.6 (-0.48%)
|
7,564 |
| 6 Feb 2020 |
GBX |
537.16 |
537.6 |
537.16 |
537.6 |
537.6 |
+5.4 (+1.01%)
|
446 |
| 5 Feb 2020 |
GBX |
529.16 |
532.2 |
529.16 |
532.2 |
532.2 |
+6.1 (+1.16%)
|
480 |
| 4 Feb 2020 |
GBX |
524.04 |
526.1 |
524.04 |
526.1 |
526.1 |
+7.15 (+1.38%)
|
1 |
| 3 Feb 2020 |
GBX |
515.4 |
519.3 |
515.4 |
518.95 |
518.95 |
+5.3 (+1.03%)
|
6,048 |
| 31 Jan 2020 |
GBX |
517.54 |
517.54 |
513.65 |
513.65 |
513.65 |
-6.9 (-1.33%)
|
1,131 |
| 30 Jan 2020 |
GBX |
523.1 |
523.235 |
520.55 |
520.55 |
520.55 |
-9.15 (-1.73%)
|
11,080 |
| 29 Jan 2020 |
GBX |
529 |
529.8 |
529 |
529.7 |
529.7 |
+1.1 (+0.21%)
|
8,248 |
| 28 Jan 2020 |
GBX |
522.5 |
529.1 |
522.5 |
528.6 |
528.6 |
+7.35 (+1.41%)
|
13,069 |
| 27 Jan 2020 |
GBX |
523.635 |
523.635 |
521.25 |
521.25 |
521.25 |
-11.25 (-2.11%)
|
10,512 |
| 24 Jan 2020 |
GBX |
533.6 |
536.3 |
532.5 |
532.5 |
532.5 |
+4.4 (+0.83%)
|
714,138 |
| 23 Jan 2020 |
GBX |
531.8 |
531.9 |
527.8 |
528.1 |
528.1 |
-4.4 (-0.83%)
|
585,850 |
| 22 Jan 2020 |
GBX |
533.97 |
533.97 |
532.5 |
532.5 |
532.5 |
-7.3 (-1.35%)
|
91 |
| 21 Jan 2020 |
GBX |
540.1 |
540.465 |
539.8 |
539.8 |
539.8 |
-3.65 (-0.67%)
|
1,165 |
| 20 Jan 2020 |
GBX |
543.6 |
545.855 |
543.45 |
543.45 |
543.45 |
-0.4 (-0.07%)
|
4,787 |
| 17 Jan 2020 |
GBX |
543.85 |
543.85 |
543.85 |
543.85 |
543.85 |
+3.65 (+0.68%)
|
0 |
| 16 Jan 2020 |
GBX |
539.5 |
540.8 |
539.295 |
540.2 |
540.2 |
-2.3 (-0.42%)
|
4,859 |
| 15 Jan 2020 |
GBX |
542.5 |
542.5 |
542.5 |
542.5 |
542.5 |
-2.3 (-0.42%)
|
0 |
| 14 Jan 2020 |
GBX |
543.66 |
545.055 |
543.66 |
544.8 |
544.8 |
-0.85 (-0.16%)
|
6,735 |
| 13 Jan 2020 |
GBX |
545.9 |
546.455 |
543.8 |
545.65 |
545.65 |
+1.7 (+0.31%)
|
8,891 |
| 10 Jan 2020 |
GBX |
543.86 |
545.05 |
543.85 |
543.95 |
543.95 |
+0.15 (+0.03%)
|
2,881 |
| 9 Jan 2020 |
GBX |
546.1 |
547.9 |
543.8 |
543.8 |
543.8 |
+1.6 (+0.30%)
|
22,724 |
| 8 Jan 2020 |
GBX |
540.1 |
542.2 |
540.1 |
542.2 |
542.2 |
+0.95 (+0.18%)
|
12,801 |
| 7 Jan 2020 |
GBX |
541.25 |
541.25 |
541.25 |
541.25 |
541.25 |
+3.65 (+0.68%)
|
0 |
| 6 Jan 2020 |
GBX |
538.1 |
538.1 |
537.6 |
537.6 |
537.6 |
-4.4 (-0.81%)
|
958 |
