iShares MSCI Europe Value Fact
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Sep 2023 |
GBX |
648.6 |
651.43 |
647.94 |
650.15 |
650.15 |
+0.05 (+0.01%)
|
1,823 |
| 5 Sep 2023 |
GBX |
648.988 |
652.55 |
648.988 |
650.1 |
650.1 |
-3.45 (-0.53%)
|
470 |
| 4 Sep 2023 |
GBX |
659.55 |
659.55 |
653.55 |
653.55 |
653.55 |
-2.85 (-0.43%)
|
67 |
| 1 Sep 2023 |
GBX |
659 |
659.14 |
656.16 |
656.4 |
656.4 |
-1.35 (-0.21%)
|
47,616 |
| 31 Aug 2023 |
GBX |
660.492 |
660.492 |
657.75 |
657.75 |
657.75 |
-2.75 (-0.42%)
|
20 |
| 30 Aug 2023 |
GBX |
661.9 |
661.9 |
660.5 |
660.5 |
660.5 |
-1.8 (-0.27%)
|
3,159 |
| 29 Aug 2023 |
GBX |
661.9 |
662.3 |
657.71 |
662.3 |
662.3 |
+13.15 (+2.03%)
|
9,105 |
| 25 Aug 2023 |
GBX |
651.05 |
651.05 |
649.15 |
649.15 |
649.15 |
+1.05 (+0.16%)
|
922 |
| 24 Aug 2023 |
GBX |
652.3 |
652.3 |
648.1 |
648.1 |
648.1 |
-0.35 (-0.05%)
|
1,465 |
| 23 Aug 2023 |
GBX |
649.65 |
649.65 |
648.45 |
648.45 |
648.45 |
+0.8 (+0.12%)
|
477 |
| 22 Aug 2023 |
GBX |
650.44 |
650.44 |
647.65 |
647.65 |
647.65 |
+2.65 (+0.41%)
|
195 |
| 21 Aug 2023 |
GBX |
644.4 |
650.28 |
644.4 |
645 |
645 |
+1.65 (+0.26%)
|
23,689 |
| 18 Aug 2023 |
GBX |
641.488 |
643.35 |
641.488 |
643.35 |
643.35 |
-1.7 (-0.26%)
|
1,056 |
| 17 Aug 2023 |
GBX |
646.4 |
648.69 |
645.05 |
645.05 |
645.05 |
-2.85 (-0.44%)
|
1,991 |
| 16 Aug 2023 |
GBX |
649.47 |
649.47 |
647.9 |
647.9 |
647.9 |
-3.15 (-0.48%)
|
5,280 |
| 15 Aug 2023 |
GBX |
654.3 |
654.4 |
650.96 |
651.05 |
651.05 |
-7.8 (-1.18%)
|
390 |
| 14 Aug 2023 |
GBX |
659 |
662.39 |
658.494 |
658.85 |
658.85 |
-1.5 (-0.23%)
|
5,098 |
| 11 Aug 2023 |
GBX |
660.6 |
663.86 |
660.35 |
660.35 |
660.35 |
-8.85 (-1.32%)
|
4,702 |
| 10 Aug 2023 |
GBX |
667.15 |
669.2 |
667.09 |
669.2 |
669.2 |
+6.35 (+0.96%)
|
2,883 |
| 9 Aug 2023 |
GBX |
665.07 |
665.07 |
662.85 |
662.85 |
662.85 |
+5.5 (+0.84%)
|
63 |
| 8 Aug 2023 |
GBX |
656.8 |
657.35 |
655.97 |
657.35 |
657.35 |
-6.6 (-0.99%)
|
32,928 |
| 7 Aug 2023 |
GBX |
661.092 |
664.06 |
660.392 |
663.95 |
663.95 |
-1.45 (-0.22%)
|
4,206 |
| 4 Aug 2023 |
GBX |
664.7 |
665.4 |
663.44 |
665.4 |
665.4 |
+4.8 (+0.73%)
|
9,212 |
| 3 Aug 2023 |
GBX |
661.8 |
661.8 |
655.692 |
660.6 |
660.6 |
-3.75 (-0.56%)
|
18,047 |
| 2 Aug 2023 |
GBX |
662.4 |
668.56 |
662.4 |
664.35 |
664.35 |
-8.85 (-1.31%)
|
12,871 |
| 1 Aug 2023 |
GBX |
671.5 |
675.74 |
671.5 |
673.2 |
673.2 |
-4.95 (-0.73%)
|
40,340 |
| 31 Jul 2023 |
GBX |
680.3 |
680.3 |
678.15 |
678.15 |
678.15 |
-0.2 (-0.03%)
|
4,807 |
| 28 Jul 2023 |
GBX |
676.36 |
678.35 |
676.36 |
678.35 |
678.35 |
+0.25 (+0.04%)
|
23,053 |
| 27 Jul 2023 |
GBX |
678.4 |
679.2 |
677.18 |
678.1 |
678.1 |
+8.05 (+1.20%)
|
11,932 |
| 26 Jul 2023 |
GBX |
674.14 |
674.14 |
670.05 |
670.05 |
670.05 |
-3.7 (-0.55%)
|
7,392 |
