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 |
| 30 Jan 2024 |
USD |
152.82 |
153.78 |
151.61 |
153.1092 |
153.1092 |
-1.673 (-1.08%)
|
3,883 |
| 29 Jan 2024 |
USD |
154.01 |
155.05 |
153 |
154.7827 |
154.7827 |
+1.243 (+0.81%)
|
25,604 |
| 26 Jan 2024 |
USD |
152.61 |
153.82 |
152.59 |
153.54 |
153.54 |
-0.21 (-0.14%)
|
8,053 |
| 25 Jan 2024 |
USD |
154.2 |
154.41 |
153.38 |
153.75 |
153.75 |
-0.58 (-0.38%)
|
16,043 |
| 24 Jan 2024 |
USD |
152.79 |
154.56 |
152.04 |
154.33 |
154.33 |
+3.009 (+1.99%)
|
3,209 |
| 23 Jan 2024 |
USD |
151.34 |
152.0571 |
150.06 |
151.3209 |
151.3209 |
+0.99 (+0.66%)
|
24,232 |
| 22 Jan 2024 |
USD |
149.89 |
150.8 |
149.71 |
150.3305 |
150.3305 |
-0.249 (-0.17%)
|
12,458 |
| 19 Jan 2024 |
USD |
151.13 |
151.35 |
150.34 |
150.58 |
150.58 |
+0.22 (+0.15%)
|
3,864 |
| 18 Jan 2024 |
USD |
150.17 |
150.4 |
149.21 |
150.36 |
150.36 |
+2.36 (+1.59%)
|
3,881 |
| 17 Jan 2024 |
USD |
148.94 |
149.52 |
147.6 |
148 |
148 |
-4.972 (-3.25%)
|
7,166 |
| 16 Jan 2024 |
USD |
152.2 |
153 |
151.87 |
152.9717 |
152.9717 |
-2.389 (-1.54%)
|
7,291 |
| 15 Jan 2024 |
USD |
155.11 |
155.57 |
154.19 |
155.3609 |
155.3609 |
-0.279 (-0.18%)
|
2,112 |
| 12 Jan 2024 |
USD |
154.52 |
156.3 |
154.46 |
155.64 |
155.64 |
+2.15 (+1.40%)
|
8,380 |
| 11 Jan 2024 |
USD |
155.26 |
155.46 |
153.47 |
153.49 |
153.49 |
-0.08 (-0.05%)
|
23,006 |
| 10 Jan 2024 |
USD |
154.54 |
154.54 |
153.57 |
153.57 |
153.57 |
-1.49 (-0.96%)
|
13,726 |
| 9 Jan 2024 |
USD |
155.17 |
155.56 |
153.87 |
155.06 |
155.06 |
-0.349 (-0.22%)
|
2,072 |
| 8 Jan 2024 |
USD |
155 |
156.1 |
154.55 |
155.4086 |
155.4086 |
-1.771 (-1.13%)
|
1,588 |
| 5 Jan 2024 |
USD |
156.46 |
157.48 |
155.29 |
157.18 |
157.18 |
+0.08 (+0.05%)
|
2,484 |
| 4 Jan 2024 |
USD |
157.59 |
157.79 |
156.42 |
157.1 |
157.1 |
-0.02 (-0.01%)
|
5,506 |
| 3 Jan 2024 |
USD |
156.95 |
157.72 |
156.06 |
157.12 |
157.12 |
-2.217 (-1.39%)
|
7,600 |
| 2 Jan 2024 |
USD |
158.49 |
159.3368 |
157.31 |
159.3368 |
159.3368 |
+0.587 (+0.37%)
|
3,058 |
| 29 Dec 2023 |
USD |
158.85 |
159.53 |
158.41 |
158.75 |
158.75 |
-0.34 (-0.21%)
|
2,422 |
| 28 Dec 2023 |
USD |
158.81 |
159.99 |
158.81 |
159.09 |
159.09 |
+1.407 (+0.89%)
|
4,701 |
| 27 Dec 2023 |
USD |
156.48 |
157.6831 |
156.4 |
157.6831 |
157.6831 |
+3.523 (+2.29%)
|
91,126 |
| 22 Dec 2023 |
USD |
154 |
154.35 |
153.77 |
154.16 |
154.16 |
-1.732 (-1.11%)
|
1,070 |
| 21 Dec 2023 |
USD |
155.06 |
155.8916 |
154.31 |
155.8916 |
155.8916 |
-0.042 (-0.03%)
|
4,858 |
| 20 Dec 2023 |
USD |
153.1 |
156.35 |
153.1 |
155.9336 |
155.9336 |
+0.072 (+0.05%)
|
4,781 |
| 19 Dec 2023 |
USD |
154.39 |
156.36 |
154.06 |
155.8612 |
155.8612 |
-0.447 (-0.29%)
|
6,521 |
| 18 Dec 2023 |
USD |
155.35 |
156.3079 |
154.15 |
156.3079 |
156.3079 |
+0.338 (+0.22%)
|
4,868 |
| 15 Dec 2023 |
USD |
156.28 |
156.6 |
155.33 |
155.97 |
155.97 |
+0.04 (+0.03%)
|
9,339 |
