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 |
| 3 Jan 2020 |
GBX |
539.3 |
542.6 |
537.43 |
542 |
542 |
-1.5 (-0.28%)
|
72,051 |
| 2 Jan 2020 |
GBX |
541.9 |
543.5 |
541.9 |
543.5 |
543.5 |
+7.55 (+1.41%)
|
943 |
| 31 Dec 2019 |
GBX |
536.5 |
536.5 |
535 |
535.95 |
535.95 |
-3.1 (-0.58%)
|
1,827 |
| 30 Dec 2019 |
GBX |
539.05 |
539.05 |
539.05 |
539.05 |
539.05 |
-3.65 (-0.67%)
|
0 |
| 27 Dec 2019 |
GBX |
541.5 |
542.7 |
541.5 |
542.7 |
542.7 |
-1.4 (-0.26%)
|
400 |
| 24 Dec 2019 |
GBX |
545.1 |
545.1 |
544.1 |
544.1 |
544.1 |
-0.35 (-0.06%)
|
96 |
| 23 Dec 2019 |
GBX |
541.335 |
544.45 |
541.335 |
544.45 |
544.45 |
+4.65 (+0.86%)
|
500 |
| 20 Dec 2019 |
GBX |
541.2 |
541.85 |
539.8 |
539.8 |
539.8 |
-0.55 (-0.10%)
|
3,243 |
| 19 Dec 2019 |
GBX |
540.35 |
540.35 |
540.35 |
540.35 |
540.35 |
+2 (+0.37%)
|
0 |
| 18 Dec 2019 |
GBX |
538 |
538.35 |
538 |
538.35 |
538.35 |
+1.4 (+0.26%)
|
2,634 |
| 17 Dec 2019 |
GBX |
536.3 |
536.95 |
536.07 |
536.95 |
536.95 |
+3.2 (+0.60%)
|
4,471 |
| 16 Dec 2019 |
GBX |
533.1 |
533.75 |
532.725 |
533.75 |
533.75 |
+10.1 (+1.93%)
|
15,195 |
| 13 Dec 2019 |
GBX |
528.2 |
528.9 |
523.65 |
523.65 |
523.65 |
-1.15 (-0.22%)
|
5,330 |
| 12 Dec 2019 |
GBX |
522.5 |
526.3 |
519.752 |
524.8 |
524.8 |
+7.3 (+1.41%)
|
2,360 |
| 11 Dec 2019 |
GBX |
516.9 |
517.5 |
516.9 |
517.5 |
517.5 |
+1.25 (+0.24%)
|
43,378 |
| 10 Dec 2019 |
GBX |
512.27 |
516.25 |
512.27 |
516.25 |
516.25 |
-0.3 (-0.06%)
|
48 |
| 9 Dec 2019 |
GBX |
516.845 |
516.845 |
516.55 |
516.55 |
516.55 |
-1.45 (-0.28%)
|
548 |
| 6 Dec 2019 |
GBX |
513.1 |
518 |
513.1 |
518 |
518 |
+4.85 (+0.95%)
|
485 |
| 5 Dec 2019 |
GBX |
516.4 |
516.4 |
513.15 |
513.15 |
513.15 |
-2.1 (-0.41%)
|
206 |
| 4 Dec 2019 |
GBX |
514.1 |
515.25 |
514.1 |
515.25 |
515.25 |
+2.75 (+0.54%)
|
4,991 |
| 3 Dec 2019 |
GBX |
515.875 |
515.875 |
509.6 |
512.5 |
512.5 |
-6.95 (-1.34%)
|
7,014 |
| 2 Dec 2019 |
GBX |
522.3 |
529.065 |
519.45 |
519.45 |
519.45 |
-5 (-0.95%)
|
4,662 |
| 29 Nov 2019 |
GBX |
524.45 |
524.45 |
524.45 |
524.45 |
524.45 |
-3.15 (-0.60%)
|
0 |
| 28 Nov 2019 |
GBX |
527.43 |
527.6 |
527.145 |
527.6 |
527.6 |
-1.3 (-0.25%)
|
889 |
| 27 Nov 2019 |
GBX |
528.9 |
528.9 |
528.9 |
528.9 |
528.9 |
-0.4 (-0.08%)
|
0 |
| 26 Nov 2019 |
GBX |
529.3 |
529.3 |
529.3 |
529.3 |
529.3 |
+1.9 (+0.36%)
|
0 |
| 25 Nov 2019 |
GBX |
527.4 |
527.4 |
527.4 |
527.4 |
527.4 |
+1.55 (+0.29%)
|
0 |
| 22 Nov 2019 |
GBX |
525.85 |
525.85 |
525.85 |
525.85 |
525.85 |
+3.75 (+0.72%)
|
0 |
| 21 Nov 2019 |
GBX |
522.1 |
522.1 |
522.1 |
522.1 |
522.1 |
-0.05 (-0.01%)
|
0 |
| 20 Nov 2019 |
GBX |
521.865 |
522.15 |
519.97 |
522.15 |
522.15 |
-1.35 (-0.26%)
|
1,073 |
