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 |
| 19 Nov 2019 |
GBX |
526.4 |
526.4 |
523.5 |
523.5 |
523.5 |
+0.8 (+0.15%)
|
23,050 |
| 18 Nov 2019 |
GBX |
524.7 |
526.95 |
521.4 |
522.7 |
522.7 |
-3.1 (-0.59%)
|
104,619 |
| 15 Nov 2019 |
GBX |
523.5 |
525.8 |
523.5 |
525.8 |
525.8 |
+2.95 (+0.56%)
|
21,262 |
| 14 Nov 2019 |
GBX |
522.85 |
522.85 |
522.85 |
522.85 |
522.85 |
-3.65 (-0.69%)
|
0 |
| 13 Nov 2019 |
GBX |
527.37 |
527.37 |
526.5 |
526.5 |
526.5 |
-5.1 (-0.96%)
|
1,232 |
| 12 Nov 2019 |
GBX |
531.5 |
531.6 |
531.5 |
531.6 |
531.6 |
+2.65 (+0.50%)
|
199 |
| 11 Nov 2019 |
GBX |
530.065 |
530.065 |
528.95 |
528.95 |
528.95 |
-1 (-0.19%)
|
46 |
| 8 Nov 2019 |
GBX |
529.95 |
529.95 |
529.95 |
529.95 |
529.95 |
-1.35 (-0.25%)
|
0 |
| 7 Nov 2019 |
GBX |
532.8 |
532.8 |
531.165 |
531.3 |
531.3 |
+4.2 (+0.80%)
|
5,790 |
| 6 Nov 2019 |
GBX |
527.6 |
527.6 |
527.1 |
527.1 |
527.1 |
+1 (+0.19%)
|
19,027 |
| 5 Nov 2019 |
GBX |
525.7 |
526.5 |
525.7 |
526.1 |
526.1 |
+2.05 (+0.39%)
|
3,922 |
| 4 Nov 2019 |
GBX |
525.1 |
525.1814 |
524.05 |
524.05 |
524.05 |
+8.3 (+1.61%)
|
3,000 |
| 1 Nov 2019 |
GBX |
515.75 |
515.75 |
515.75 |
515.75 |
515.75 |
+3.25 (+0.63%)
|
0 |
| 31 Oct 2019 |
GBX |
512.5 |
512.5 |
512.5 |
512.5 |
512.5 |
-3.95 (-0.76%)
|
0 |
| 30 Oct 2019 |
GBX |
515.1 |
516.45 |
513.8 |
516.45 |
516.45 |
-1.45 (-0.28%)
|
52,679 |
| 29 Oct 2019 |
GBX |
518 |
518 |
517.9 |
517.9 |
517.9 |
-0.8 (-0.15%)
|
37,585 |
| 28 Oct 2019 |
GBX |
517.6 |
518.7 |
517.6 |
518.7 |
518.7 |
+1.4 (+0.27%)
|
7,424 |
| 25 Oct 2019 |
GBX |
516.6 |
517.3 |
516.6 |
517.3 |
517.3 |
-0.4 (-0.08%)
|
34,230 |
| 24 Oct 2019 |
GBX |
517.3 |
517.7 |
517.3 |
517.7 |
517.7 |
+1.25 (+0.24%)
|
7,722 |
| 23 Oct 2019 |
GBX |
516 |
516.45 |
516 |
516.45 |
516.45 |
+3.15 (+0.61%)
|
2,000 |
| 22 Oct 2019 |
GBX |
513.3 |
513.3 |
513.3 |
513.3 |
513.3 |
+0.9 (+0.18%)
|
3,105 |
| 21 Oct 2019 |
GBX |
513 |
513 |
511.334 |
512.4 |
512.4 |
+0.6 (+0.12%)
|
30,117 |
| 18 Oct 2019 |
GBX |
512.5 |
512.982 |
509.924 |
511.8 |
511.8 |
-2 (-0.39%)
|
29,386 |
| 17 Oct 2019 |
GBX |
515 |
515.2 |
513.0451 |
513.8 |
513.8 |
+1.65 (+0.32%)
|
7,000 |
| 16 Oct 2019 |
GBX |
511.5 |
512.4 |
511.5 |
512.15 |
512.15 |
-0.95 (-0.19%)
|
6,100 |
| 15 Oct 2019 |
GBX |
513.1 |
513.1 |
513.1 |
513.1 |
513.1 |
+2.15 (+0.42%)
|
0 |
| 14 Oct 2019 |
GBX |
510.95 |
510.95 |
510.95 |
510.95 |
510.95 |
+0.3 (+0.06%)
|
0 |
| 11 Oct 2019 |
GBX |
509.4 |
511.2 |
509.3 |
510.65 |
510.65 |
+1.15 (+0.23%)
|
83,879 |
| 10 Oct 2019 |
GBX |
509.4 |
509.5 |
509.4 |
509.5 |
509.5 |
+4.4 (+0.87%)
|
3,855 |
| 9 Oct 2019 |
GBX |
505.1 |
505.1 |
505.1 |
505.1 |
505.1 |
+1.95 (+0.39%)
|
0 |
