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 Apr 2024 |
USD |
159.39 |
159.45 |
158.78 |
159.14 |
159.14 |
+0.71 (+0.45%)
|
34,672 |
| 19 Apr 2024 |
USD |
157.62 |
159.1255 |
157.5772 |
158.43 |
158.43 |
-1.66 (-1.04%)
|
3,146 |
| 18 Apr 2024 |
USD |
161.77 |
161.77 |
159.32 |
160.09 |
160.09 |
-1.174 (-0.73%)
|
57,368 |
| 17 Apr 2024 |
USD |
159.59 |
161.2637 |
158.88 |
161.2637 |
161.2637 |
+0.497 (+0.31%)
|
21,204 |
| 16 Apr 2024 |
USD |
158.94 |
160.767 |
158.69 |
160.767 |
160.767 |
-3.296 (-2.01%)
|
29,224 |
| 15 Apr 2024 |
USD |
162.76 |
164.063 |
161.68 |
164.063 |
164.063 |
+1.663 (+1.02%)
|
8,459 |
| 12 Apr 2024 |
USD |
165.15 |
165.21 |
162.2306 |
162.4 |
162.4 |
-3.13 (-1.89%)
|
12,970 |
| 11 Apr 2024 |
USD |
166.19 |
166.62 |
165.41 |
165.53 |
165.53 |
-2.829 (-1.68%)
|
11,809 |
| 10 Apr 2024 |
USD |
168.19 |
168.3592 |
164.42 |
168.3592 |
168.3592 |
+1.013 (+0.61%)
|
13,164 |
| 9 Apr 2024 |
USD |
166.86 |
167.6 |
166.59 |
167.3462 |
167.3462 |
+1.023 (+0.61%)
|
7,578 |
| 8 Apr 2024 |
USD |
165.13 |
166.56 |
165.13 |
166.3234 |
166.3234 |
+1.473 (+0.89%)
|
4,617 |
| 5 Apr 2024 |
USD |
164.62 |
165.05 |
164.4 |
164.85 |
164.85 |
-2.15 (-1.29%)
|
6,629 |
| 4 Apr 2024 |
USD |
166 |
167.42 |
165.8712 |
167 |
167 |
+1.016 (+0.61%)
|
154,913 |
| 3 Apr 2024 |
USD |
164.96 |
165.9835 |
164.62 |
165.9835 |
165.9835 |
-1.304 (-0.78%)
|
4,168 |
| 2 Apr 2024 |
USD |
164.75 |
167.2877 |
164.75 |
167.2877 |
167.2877 |
+2.538 (+1.54%)
|
5,943 |
| 28 Mar 2024 |
USD |
164.37 |
164.87 |
163.66 |
164.75 |
164.75 |
+1.34 (+0.82%)
|
4,129 |
| 27 Mar 2024 |
USD |
164.13 |
164.51 |
158.5197 |
163.41 |
163.41 |
-0.8 (-0.49%)
|
6,024 |
| 26 Mar 2024 |
USD |
164.78 |
165.1 |
163.77 |
164.21 |
164.21 |
+0.46 (+0.28%)
|
4,812 |
| 25 Mar 2024 |
USD |
163.62 |
163.89 |
163.17 |
163.75 |
163.75 |
+0.38 (+0.23%)
|
3,259 |
| 22 Mar 2024 |
USD |
163.7 |
163.93 |
163.1 |
163.37 |
163.37 |
-1.42 (-0.86%)
|
4,038 |
| 21 Mar 2024 |
USD |
166.39 |
166.39 |
164.67 |
164.79 |
164.79 |
+1.79 (+1.10%)
|
11,604 |
| 20 Mar 2024 |
USD |
162.95 |
163.4 |
162.43 |
163 |
163 |
+0.42 (+0.26%)
|
7,097 |
| 19 Mar 2024 |
USD |
162.68 |
162.71 |
161.75 |
162.58 |
162.58 |
-1.07 (-0.65%)
|
1,863 |
| 18 Mar 2024 |
USD |
164.1 |
164.57 |
163.64 |
163.65 |
163.65 |
+0.44 (+0.27%)
|
65,047 |
| 15 Mar 2024 |
USD |
163.21 |
163.61 |
163.05 |
163.21 |
163.21 |
-1.26 (-0.77%)
|
93,862 |
| 14 Mar 2024 |
USD |
165.69 |
165.82 |
164.06 |
164.47 |
164.47 |
-0.56 (-0.34%)
|
109,059 |
| 13 Mar 2024 |
USD |
165.37 |
166.27 |
164.79 |
165.03 |
165.03 |
-0.59 (-0.36%)
|
46,085 |
| 12 Mar 2024 |
USD |
165.71 |
166.26 |
165.04 |
165.62 |
165.62 |
+1.73 (+1.06%)
|
132,753 |
| 11 Mar 2024 |
USD |
164.18 |
164.29 |
163.54 |
163.89 |
163.89 |
+0.48 (+0.29%)
|
5,415 |
| 8 Mar 2024 |
USD |
163.82 |
164.62 |
163.41 |
163.41 |
163.41 |
+0.7 (+0.43%)
|
4,271 |
