iShares Edge MSCI Europe Value
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
7 Jun 2024 |
EUR |
6.036 |
6.037 |
6.031 |
6.031 |
6.031 |
-0.019 (-0.31%)
|
3,987 |
6 Jun 2024 |
EUR |
6.033 |
6.05 |
6.0281 |
6.05 |
6.05 |
+0.028 (+0.46%)
|
6,645 |
5 Jun 2024 |
EUR |
6.054 |
6.054 |
6.0222 |
6.0222 |
6.0222 |
+0.022 (+0.36%)
|
6,219 |
4 Jun 2024 |
EUR |
6.048 |
6.059 |
5.99 |
6.0003 |
6.0003 |
-0.056 (-0.92%)
|
13,944 |
3 Jun 2024 |
EUR |
6.086 |
6.107 |
6.056 |
6.056 |
6.056 |
+0.005 (+0.08%)
|
2,000 |
31 May 2024 |
EUR |
6.049 |
6.058 |
6.026 |
6.0512 |
6.0512 |
+0.016 (+0.26%)
|
546 |
30 May 2024 |
EUR |
5.96 |
6.0356 |
5.96 |
6.0356 |
6.0356 |
+0.049 (+0.82%)
|
4 |
29 May 2024 |
EUR |
6.04 |
6.062 |
5.9865 |
5.9865 |
5.9865 |
-0.073 (-1.20%)
|
19,295 |
28 May 2024 |
EUR |
6.094 |
6.095 |
6.0594 |
6.0594 |
6.0594 |
+0.001 (+0.02%)
|
26,202 |
24 May 2024 |
EUR |
6.019 |
6.063 |
6.0041 |
6.058 |
6.058 |
+0.001 (+0.02%)
|
22,060 |
23 May 2024 |
EUR |
6.081 |
6.084 |
6.05 |
6.057 |
6.057 |
-0.005 (-0.08%)
|
81,714 |
22 May 2024 |
EUR |
6.055 |
6.062 |
6.055 |
6.062 |
6.062 |
-0.016 (-0.26%)
|
490 |
21 May 2024 |
EUR |
6.077 |
6.078 |
6.06 |
6.078 |
6.078 |
-0.021 (-0.34%)
|
17,181 |
20 May 2024 |
EUR |
6.0985 |
6.0985 |
6.0985 |
6.0985 |
6.0985 |
+0.005 (+0.09%)
|
18,335 |
17 May 2024 |
EUR |
6.082 |
6.093 |
6.082 |
6.093 |
6.093 |
+0.001 (+0.02%)
|
18,349 |
16 May 2024 |
EUR |
6.09 |
6.103 |
6.09 |
6.092 |
6.092 |
-0.017 (-0.28%)
|
5,851 |
15 May 2024 |
EUR |
6.1139 |
6.1139 |
6.107 |
6.109 |
6.109 |
+0.022 (+0.36%)
|
22,489 |
14 May 2024 |
EUR |
6.062 |
6.095 |
6.062 |
6.0873 |
6.0873 |
+0.031 (+0.51%)
|
11,128 |
13 May 2024 |
EUR |
5.948 |
6.0565 |
5.948 |
6.0565 |
6.0565 |
+0.025 (+0.42%)
|
6,258 |
10 May 2024 |
EUR |
6.039 |
6.039 |
6.014 |
6.031 |
6.031 |
+0.057 (+0.95%)
|
596 |
9 May 2024 |
EUR |
5.959 |
5.98 |
5.948 |
5.974 |
5.974 |
+0.033 (+0.55%)
|
2,996 |
8 May 2024 |
EUR |
5.9495 |
5.9495 |
5.9414 |
5.9414 |
5.9414 |
+0.015 (+0.24%)
|
15,508 |
7 May 2024 |
EUR |
5.9 |
5.9292 |
5.893 |
5.9269 |
5.9269 |
+0.1 (+1.71%)
|
14,996 |
3 May 2024 |
EUR |
5.846 |
5.846 |
5.819 |
5.827 |
5.827 |
+0.004 (+0.06%)
|
6,283 |
2 May 2024 |
EUR |
5.816 |
5.838 |
5.816 |
5.8235 |
5.8235 |
+0.025 (+0.43%)
|
7,736 |
1 May 2024 |
EUR |
5.81 |
5.813 |
5.7985 |
5.7985 |
5.7985 |
-0.02 (-0.34%)
|
16,589 |
30 Apr 2024 |
EUR |
5.896 |
5.8968 |
5.8182 |
5.8182 |
5.8182 |
-0.062 (-1.05%)
|
17,816 |
29 Apr 2024 |
EUR |
5.889 |
5.889 |
5.88 |
5.88 |
5.88 |
+0.031 (+0.53%)
|
40 |
26 Apr 2024 |
EUR |
5.861 |
5.861 |
5.8242 |
5.8491 |
5.8491 |
+0.054 (+0.93%)
|
3,545 |
25 Apr 2024 |
EUR |
5.815 |
5.815 |
5.7872 |
5.795 |
5.795 |
+0.004 (+0.08%)
|
1,979 |