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 |
| 7 Feb 2024 |
USD |
179.84 |
180.86 |
179.47 |
179.945 |
179.945 |
+0.195 (+0.11%)
|
1,293 |
| 6 Feb 2024 |
USD |
179.5 |
179.81 |
178.25 |
179.75 |
179.75 |
+1.1 (+0.62%)
|
5,236 |
| 5 Feb 2024 |
USD |
181.12 |
181.57 |
178.14 |
178.65 |
178.65 |
-2.4 (-1.33%)
|
14,102 |
| 2 Feb 2024 |
USD |
183.29 |
183.91 |
180.21 |
181.05 |
181.05 |
-0.66 (-0.36%)
|
107,652 |
| 1 Feb 2024 |
USD |
182.25 |
182.86 |
181.2 |
181.71 |
181.71 |
-1.41 (-0.77%)
|
5,546 |
| 31 Jan 2024 |
USD |
183.53 |
184.11 |
183.12 |
183.12 |
183.12 |
+0.28 (+0.15%)
|
3,226 |
| 30 Jan 2024 |
USD |
183.09 |
183.47 |
181.87 |
182.84 |
182.84 |
+1.59 (+0.88%)
|
7,350 |
| 29 Jan 2024 |
USD |
182.11 |
182.45 |
180.7 |
181.25 |
181.25 |
-0.19 (-0.10%)
|
3,091 |
| 26 Jan 2024 |
USD |
181.12 |
182.25 |
180.99 |
181.44 |
181.44 |
+0.75 (+0.42%)
|
432 |
| 25 Jan 2024 |
USD |
180.05 |
180.83 |
180.05 |
180.69 |
180.69 |
-0.54 (-0.30%)
|
928 |
| 24 Jan 2024 |
USD |
181.64 |
182.56 |
180.74 |
181.23 |
181.23 |
+1.93 (+1.08%)
|
401 |
| 23 Jan 2024 |
USD |
181.01 |
181.01 |
179.3 |
179.3 |
179.3 |
-0.19 (-0.11%)
|
3,216 |
| 22 Jan 2024 |
USD |
180.43 |
181.14 |
179.49 |
179.49 |
179.49 |
+1.5 (+0.84%)
|
5,391 |
| 19 Jan 2024 |
USD |
178.56 |
178.71 |
177.1 |
177.99 |
177.99 |
+0.5 (+0.28%)
|
537 |
| 18 Jan 2024 |
USD |
177.43 |
177.97 |
177.09 |
177.49 |
177.49 |
+0.8 (+0.45%)
|
497 |
| 17 Jan 2024 |
USD |
178.46 |
178.57 |
176.69 |
176.69 |
176.69 |
-3.46 (-1.92%)
|
4,118 |
| 16 Jan 2024 |
USD |
179.7 |
180.15 |
178.72 |
180.15 |
180.15 |
-0.66 (-0.37%)
|
4,831 |
| 15 Jan 2024 |
USD |
181.01 |
181.68 |
180.28 |
180.81 |
180.81 |
-0.57 (-0.31%)
|
508 |
| 12 Jan 2024 |
USD |
182.07 |
183.22 |
180.97 |
181.38 |
181.38 |
+2.09 (+1.17%)
|
3,821 |
| 11 Jan 2024 |
USD |
182.82 |
183.08 |
179.26 |
179.29 |
179.29 |
-2.43 (-1.34%)
|
1,609 |
| 10 Jan 2024 |
USD |
181.6 |
182.28 |
180.96 |
181.72 |
181.72 |
+0.44 (+0.24%)
|
3,703 |
| 9 Jan 2024 |
USD |
182.69 |
183.11 |
180.38 |
181.28 |
181.28 |
-0.47 (-0.26%)
|
2,683 |
| 8 Jan 2024 |
USD |
181 |
181.75 |
180.32 |
181.75 |
181.75 |
-0.29 (-0.16%)
|
1,008 |
| 5 Jan 2024 |
USD |
180.63 |
182.97 |
179.11 |
182.04 |
182.04 |
+0.46 (+0.25%)
|
1,227 |
| 4 Jan 2024 |
USD |
181.3 |
181.74 |
180.27 |
181.58 |
181.58 |
+1.45 (+0.80%)
|
819 |
| 3 Jan 2024 |
USD |
181.24 |
181.7 |
179.27 |
180.13 |
180.13 |
-1.21 (-0.67%)
|
4,379 |
| 2 Jan 2024 |
USD |
184.39 |
184.39 |
181.03 |
181.34 |
181.34 |
-1.41 (-0.77%)
|
2,561 |
| 29 Dec 2023 |
USD |
183.44 |
184.05 |
182.75 |
182.75 |
182.75 |
-0.53 (-0.29%)
|
257 |
| 28 Dec 2023 |
USD |
184.99 |
185.09 |
183.09 |
183.28 |
183.28 |
-0.68 (-0.37%)
|
1,021 |
| 27 Dec 2023 |
USD |
182.79 |
184.58 |
182.36 |
183.96 |
183.96 |
+3.315 (+1.84%)
|
6,704 |
