iShares VII PLC - iShares MSCI
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
20 Mar 2024 |
USD |
187.95 |
188.62 |
187.24 |
188.23 |
188.23 |
-0.01 (-0.01%)
|
7,328 |
19 Mar 2024 |
USD |
187.69 |
188.24 |
186.79 |
188.24 |
188.24 |
+0.36 (+0.19%)
|
11,626 |
18 Mar 2024 |
USD |
189.5 |
189.5 |
187.85 |
187.88 |
187.88 |
-0.28 (-0.15%)
|
1,959 |
15 Mar 2024 |
USD |
188.34 |
189.3 |
188.16 |
188.16 |
188.16 |
-0.4 (-0.21%)
|
62,644 |
14 Mar 2024 |
USD |
190.5 |
190.5 |
188.2 |
188.56 |
188.56 |
-1.98 (-1.04%)
|
5,849 |
13 Mar 2024 |
USD |
188.76 |
190.54 |
188.76 |
190.54 |
190.54 |
+2.36 (+1.25%)
|
402 |
12 Mar 2024 |
USD |
189.03 |
189.47 |
187.5 |
188.18 |
188.18 |
+0.62 (+0.33%)
|
2,888 |
11 Mar 2024 |
USD |
187.41 |
187.65 |
186.5 |
187.56 |
187.56 |
-0.82 (-0.44%)
|
899 |
8 Mar 2024 |
USD |
188.9 |
189.5 |
188.38 |
188.38 |
188.38 |
+0.59 (+0.31%)
|
5,452 |
7 Mar 2024 |
USD |
186.17 |
187.9 |
186.17 |
187.79 |
187.79 |
+1.3 (+0.70%)
|
2,726 |
6 Mar 2024 |
USD |
185.08 |
186.7 |
185.08 |
186.49 |
186.49 |
+1.2 (+0.65%)
|
6,389 |
5 Mar 2024 |
USD |
184.32 |
185.29 |
183.85 |
185.29 |
185.29 |
+0.5 (+0.27%)
|
3,615 |
4 Mar 2024 |
USD |
184.93 |
185.29 |
184.22 |
184.79 |
184.79 |
-0.66 (-0.36%)
|
1,475 |
1 Mar 2024 |
USD |
183.38 |
185.96 |
183.172 |
185.45 |
185.45 |
+2.28 (+1.24%)
|
5,878 |
29 Feb 2024 |
USD |
183.29 |
183.58 |
181.91 |
183.17 |
183.17 |
+0.63 (+0.35%)
|
35,463 |
28 Feb 2024 |
USD |
182.71 |
183.07 |
181.61 |
182.54 |
182.54 |
-0.84 (-0.46%)
|
1,045 |
27 Feb 2024 |
USD |
184.17 |
184.5 |
183.33 |
183.38 |
183.38 |
-0.37 (-0.20%)
|
630 |
26 Feb 2024 |
USD |
184.31 |
184.73 |
183.75 |
183.75 |
183.75 |
-0.44 (-0.24%)
|
1,498 |
23 Feb 2024 |
USD |
184.15 |
184.49 |
183.48 |
184.19 |
184.19 |
+0.76 (+0.41%)
|
547 |
22 Feb 2024 |
USD |
183.93 |
184.31 |
182.91 |
183.43 |
183.43 |
+1.67 (+0.92%)
|
721 |
21 Feb 2024 |
USD |
182.48 |
182.68 |
181.43 |
181.76 |
181.76 |
-0.88 (-0.48%)
|
912 |
20 Feb 2024 |
USD |
182.78 |
183.72 |
182.12 |
182.64 |
182.64 |
-0.45 (-0.25%)
|
3,145 |
19 Feb 2024 |
USD |
183.3 |
183.73 |
182.79 |
183.09 |
183.09 |
-0.65 (-0.35%)
|
661 |
16 Feb 2024 |
USD |
183.11 |
184.12 |
182.32 |
183.74 |
183.74 |
+2.42 (+1.33%)
|
54,578 |
15 Feb 2024 |
USD |
179.99 |
181.93 |
179 |
181.32 |
181.32 |
+3.06 (+1.72%)
|
1,951 |
14 Feb 2024 |
USD |
176.95 |
178.5813 |
176.65 |
178.26 |
178.26 |
+0.95 (+0.54%)
|
12,638 |
13 Feb 2024 |
USD |
181.88 |
181.92 |
176.6 |
177.31 |
177.31 |
-5.385 (-2.95%)
|
2,509 |
12 Feb 2024 |
USD |
181.43 |
182.695 |
180.98 |
182.695 |
182.695 |
+2.335 (+1.29%)
|
2,061 |
9 Feb 2024 |
USD |
180.16 |
181.56 |
179.98 |
180.36 |
180.36 |
+1.25 (+0.70%)
|
9,679 |
8 Feb 2024 |
USD |
180.87 |
181.5 |
179.11 |
179.11 |
179.11 |
-0.835 (-0.46%)
|
1,909 |