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 |
| 10 Jan 2024 |
GBX |
686.9 |
686.9 |
686 |
686.15 |
686.15 |
-2.6 (-0.38%)
|
118,451 |
| 9 Jan 2024 |
GBX |
689.44 |
689.44 |
687.97 |
688.75 |
688.75 |
-2.05 (-0.30%)
|
1,932 |
| 8 Jan 2024 |
GBX |
688 |
690.8 |
688 |
690.8 |
690.8 |
+0.8 (+0.12%)
|
11,402 |
| 5 Jan 2024 |
GBX |
686.83 |
690.3 |
686.83 |
690 |
690 |
-1.7 (-0.25%)
|
5,578 |
| 4 Jan 2024 |
GBX |
689 |
691.7 |
688.1 |
691.7 |
691.7 |
+6.75 (+0.99%)
|
10 |
| 3 Jan 2024 |
GBX |
688.93 |
688.93 |
684.9 |
684.95 |
684.95 |
-10.05 (-1.45%)
|
66 |
| 2 Jan 2024 |
GBX |
695 |
695 |
693.64 |
695 |
695 |
+3.4 (+0.49%)
|
4,834 |
| 29 Dec 2023 |
GBX |
691.6 |
691.6 |
691.6 |
691.6 |
691.6 |
+2 (+0.29%)
|
1,842 |
| 28 Dec 2023 |
GBX |
690.25 |
690.25 |
689.6 |
689.6 |
689.6 |
-1.5 (-0.22%)
|
347 |
| 27 Dec 2023 |
GBX |
692 |
692 |
691.1 |
691.1 |
691.1 |
+3.3 (+0.48%)
|
2,719 |
| 22 Dec 2023 |
GBX |
687.8 |
689.154 |
687.8 |
687.8 |
687.8 |
+0.1 (+0.01%)
|
1,727 |
| 21 Dec 2023 |
GBX |
685.77 |
687.7 |
685.77 |
687.7 |
687.7 |
+0.25 (+0.04%)
|
415 |
| 20 Dec 2023 |
GBX |
685.5 |
687.53 |
685.5 |
687.45 |
687.45 |
+5.9 (+0.87%)
|
925 |
| 19 Dec 2023 |
GBX |
681.55 |
681.55 |
681.55 |
681.55 |
681.55 |
+0.15 (+0.02%)
|
1,500 |
| 18 Dec 2023 |
GBX |
681.3 |
683.12 |
681.13 |
681.4 |
681.4 |
+0.65 (+0.10%)
|
21,167 |
| 15 Dec 2023 |
GBX |
680.5 |
681.08 |
680.5 |
680.75 |
680.75 |
-0.85 (-0.12%)
|
4,261 |
| 14 Dec 2023 |
GBX |
678.3 |
685.7 |
678.3 |
681.6 |
681.6 |
+9.55 (+1.42%)
|
32,460 |
| 13 Dec 2023 |
GBX |
673.5 |
676.2 |
672.05 |
672.05 |
672.05 |
-0.8 (-0.12%)
|
4,627 |
| 12 Dec 2023 |
GBX |
673.5 |
676.2 |
672.85 |
672.85 |
672.85 |
+0.85 (+0.13%)
|
4,627 |
| 11 Dec 2023 |
GBX |
671.6 |
673.1 |
669.5 |
672 |
672 |
-0.7 (-0.10%)
|
16,585 |
| 8 Dec 2023 |
GBX |
669.5 |
673.5 |
669.5 |
672.7 |
672.7 |
+3.75 (+0.56%)
|
36,531 |
| 7 Dec 2023 |
GBX |
667.5 |
668.95 |
667.2 |
668.95 |
668.95 |
-0.65 (-0.10%)
|
3,793 |
| 6 Dec 2023 |
GBX |
666.5 |
669.6 |
666.32 |
669.6 |
669.6 |
+2.3 (+0.34%)
|
21,248 |
| 5 Dec 2023 |
GBX |
664.2 |
667.3 |
664.2 |
667.3 |
667.3 |
+1.2 (+0.18%)
|
234,774 |
| 4 Dec 2023 |
GBX |
665.56 |
666.2 |
664.45 |
666.1 |
666.1 |
+0.15 (+0.02%)
|
601 |
| 1 Dec 2023 |
GBX |
664.7 |
665.95 |
664.7 |
665.95 |
665.95 |
+2.35 (+0.35%)
|
95 |
| 30 Nov 2023 |
GBX |
663.5 |
664.2 |
663.5 |
663.6 |
663.6 |
+1.4 (+0.21%)
|
134 |
| 29 Nov 2023 |
GBX |
655.5 |
662.6 |
655.5 |
662.2 |
662.2 |
+3.15 (+0.48%)
|
4,288 |
| 28 Nov 2023 |
GBX |
659.05 |
659.05 |
659.05 |
659.05 |
659.05 |
-0.8 (-0.12%)
|
1,544 |
| 27 Nov 2023 |
GBX |
660.2 |
660.8 |
659.85 |
659.85 |
659.85 |
-2.3 (-0.35%)
|
1,578 |
