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 |
3 May 2024 |
USD |
186.84 |
188.86 |
186.34 |
186.92 |
186.92 |
+1.46 (+0.79%)
|
9,563 |
2 May 2024 |
USD |
185.57 |
186.02 |
184.38 |
185.46 |
185.46 |
+1.745 (+0.95%)
|
1,875 |
1 May 2024 |
USD |
184.76 |
184.76 |
183.22 |
183.715 |
183.715 |
-1.735 (-0.94%)
|
2,148 |
30 Apr 2024 |
USD |
187.69 |
188.17 |
185.3008 |
185.45 |
185.45 |
-2.58 (-1.37%)
|
2,328 |
29 Apr 2024 |
USD |
188.22 |
188.67 |
187.8 |
188.03 |
188.03 |
+1.11 (+0.59%)
|
5,665 |
26 Apr 2024 |
USD |
188.22 |
188.58 |
186.81 |
186.92 |
186.92 |
+1.22 (+0.66%)
|
6,445 |
25 Apr 2024 |
USD |
187.07 |
187.07 |
183.78 |
185.7 |
185.7 |
-0.36 (-0.19%)
|
7,703 |
24 Apr 2024 |
USD |
188.15 |
188.59 |
186.06 |
186.06 |
186.06 |
-1.8 (-0.96%)
|
355 |
23 Apr 2024 |
USD |
186.27 |
188.18 |
186.1 |
187.86 |
187.86 |
+2.71 (+1.46%)
|
716 |
22 Apr 2024 |
USD |
186.2 |
186.51 |
184.67 |
185.15 |
185.15 |
-0.01 (-0.01%)
|
1,093 |
19 Apr 2024 |
USD |
183.98 |
185.99 |
182.96 |
185.16 |
185.16 |
+0.58 (+0.31%)
|
15,748 |
18 Apr 2024 |
USD |
184.59 |
184.65 |
183.27 |
184.58 |
184.58 |
+1.75 (+0.96%)
|
5,172 |
17 Apr 2024 |
USD |
182.91 |
184.61 |
182 |
182.83 |
182.83 |
+0.33 (+0.18%)
|
2,880 |
16 Apr 2024 |
USD |
182.52 |
183.39 |
181.8 |
182.5 |
182.5 |
-2.95 (-1.59%)
|
5,038 |
15 Apr 2024 |
USD |
186.25 |
187.07 |
184.891 |
185.45 |
185.45 |
-1.535 (-0.82%)
|
47,346 |
12 Apr 2024 |
USD |
188.13 |
188.85 |
186.65 |
186.985 |
186.985 |
+0.055 (+0.03%)
|
685 |
11 Apr 2024 |
USD |
189.3 |
190.11 |
186.85 |
186.93 |
186.93 |
-2.14 (-1.13%)
|
1,451 |
10 Apr 2024 |
USD |
192.86 |
193 |
188.33 |
189.07 |
189.07 |
-1.93 (-1.01%)
|
8,167 |
9 Apr 2024 |
USD |
191.18 |
192.4403 |
190.2178 |
191 |
191 |
+0.24 (+0.13%)
|
4,095 |
8 Apr 2024 |
USD |
190.69 |
192.03 |
190.38 |
190.76 |
190.76 |
+0.28 (+0.15%)
|
14,404 |
5 Apr 2024 |
USD |
189.5 |
191.2344 |
188.5 |
190.48 |
190.48 |
-1.305 (-0.68%)
|
13,050 |
4 Apr 2024 |
USD |
191.07 |
192.21 |
190.47 |
191.785 |
191.785 |
+0.835 (+0.44%)
|
760 |
3 Apr 2024 |
USD |
189.2 |
191.21 |
188.66 |
190.95 |
190.95 |
+2.02 (+1.07%)
|
1,287 |
2 Apr 2024 |
USD |
191.32 |
191.32 |
188.93 |
188.93 |
188.93 |
-1.92 (-1.01%)
|
3,651 |
28 Mar 2024 |
USD |
189.92 |
191.23 |
189.28 |
190.85 |
190.85 |
+2.04 (+1.08%)
|
13,603 |
27 Mar 2024 |
USD |
188.49 |
189.308 |
188.19 |
188.81 |
188.81 |
-0.17 (-0.09%)
|
12,366 |
26 Mar 2024 |
USD |
188.79 |
189.36 |
188.47 |
188.98 |
188.98 |
+0.06 (+0.03%)
|
1,031 |
25 Mar 2024 |
USD |
188.36 |
189.51 |
188 |
188.92 |
188.92 |
+0.6 (+0.32%)
|
845 |
22 Mar 2024 |
USD |
190.22 |
190.56 |
188.32 |
188.32 |
188.32 |
-2.65 (-1.39%)
|
5,496 |
21 Mar 2024 |
USD |
192.14 |
192.85 |
190.97 |
190.97 |
190.97 |
+2.74 (+1.46%)
|
6,816 |