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 |
| 22 Dec 2023 |
USD |
181.04 |
181.04 |
179.97 |
180.645 |
180.645 |
+0.565 (+0.31%)
|
144 |
| 21 Dec 2023 |
USD |
179.2 |
180.3 |
178.59 |
180.08 |
180.08 |
-0.77 (-0.43%)
|
12,844 |
| 20 Dec 2023 |
USD |
181.24 |
181.27 |
180.12 |
180.85 |
180.85 |
+0.86 (+0.48%)
|
1,660 |
| 19 Dec 2023 |
USD |
178.93 |
180.21 |
177.35 |
179.99 |
179.99 |
+2.36 (+1.33%)
|
1,338 |
| 18 Dec 2023 |
USD |
177.5 |
178.72 |
176.81 |
177.63 |
177.63 |
-0.62 (-0.35%)
|
5,811 |
| 15 Dec 2023 |
USD |
179.37 |
179.7 |
177.89 |
178.25 |
178.25 |
+0.14 (+0.08%)
|
1,337 |
| 14 Dec 2023 |
USD |
177.16 |
178.5404 |
176.53 |
178.11 |
178.11 |
+5.72 (+3.32%)
|
22,500 |
| 13 Dec 2023 |
USD |
172.6 |
172.82 |
171.08 |
172.39 |
172.39 |
+1.2 (+0.70%)
|
999 |
| 12 Dec 2023 |
USD |
173.56 |
173.75 |
171.13 |
171.19 |
171.19 |
-3.44 (-1.97%)
|
3,449 |
| 11 Dec 2023 |
USD |
172.55 |
174.63 |
171.67 |
174.63 |
174.63 |
+2.38 (+1.38%)
|
317 |
| 8 Dec 2023 |
USD |
172.19 |
173.16 |
171.41 |
172.25 |
172.25 |
+0.34 (+0.20%)
|
1,515 |
| 7 Dec 2023 |
USD |
172.23 |
172.56 |
171.59 |
171.91 |
171.91 |
-0.8 (-0.46%)
|
2,419 |
| 6 Dec 2023 |
USD |
174.73 |
175.15 |
172.71 |
172.71 |
172.71 |
-0.8 (-0.46%)
|
1,912 |
| 5 Dec 2023 |
USD |
172.81 |
173.55 |
172.72 |
173.51 |
173.51 |
+0.04 (+0.02%)
|
2,829 |
| 4 Dec 2023 |
USD |
173.22 |
174.0377 |
173.01 |
173.47 |
173.47 |
-0.23 (-0.13%)
|
13,073 |
| 1 Dec 2023 |
USD |
172.35 |
173.7 |
172.07 |
173.7 |
173.7 |
+2.64 (+1.54%)
|
826 |
| 30 Nov 2023 |
USD |
170.78 |
171.8 |
170.36 |
171.06 |
171.06 |
+1.05 (+0.62%)
|
2,486 |
| 29 Nov 2023 |
USD |
170.25 |
170.75 |
169.84 |
170.01 |
170.01 |
-0.24 (-0.14%)
|
3,052 |
| 28 Nov 2023 |
USD |
169.05 |
170.25 |
169.05 |
170.25 |
170.25 |
+1 (+0.59%)
|
3,995 |
| 27 Nov 2023 |
USD |
169.54 |
170.23 |
169.24 |
169.25 |
169.25 |
-1.26 (-0.74%)
|
3,105 |
| 24 Nov 2023 |
USD |
169.52 |
170.75 |
168.83 |
170.51 |
170.51 |
+0.69 (+0.41%)
|
1,300 |
| 23 Nov 2023 |
USD |
170.16 |
170.9 |
169.37 |
169.82 |
169.82 |
+0.59 (+0.35%)
|
720 |
| 22 Nov 2023 |
USD |
169.53 |
169.85 |
167.84 |
169.23 |
169.23 |
-0.7 (-0.41%)
|
1,114 |
| 21 Nov 2023 |
USD |
170.05 |
170.56 |
169.6 |
169.93 |
169.93 |
+0.27 (+0.16%)
|
1,386 |
| 20 Nov 2023 |
USD |
169.29 |
170.08 |
168.8 |
169.66 |
169.66 |
+0.405 (+0.24%)
|
1,234 |
| 17 Nov 2023 |
USD |
168.16 |
169.59 |
167.77 |
169.255 |
169.255 |
+1.905 (+1.14%)
|
2,228 |
| 16 Nov 2023 |
USD |
168.56 |
168.93 |
167.35 |
167.35 |
167.35 |
-2.2 (-1.30%)
|
736 |
| 15 Nov 2023 |
USD |
169.13 |
169.78 |
168.5 |
169.55 |
169.55 |
+1.31 (+0.78%)
|
45,450 |
| 14 Nov 2023 |
USD |
165.45 |
168.24 |
164.13 |
168.24 |
168.24 |
+3.42 (+2.07%)
|
3,032 |
| 13 Nov 2023 |
USD |
163.3 |
164.82 |
163.263 |
164.82 |
164.82 |
+1.875 (+1.15%)
|
1,076 |
