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 |
17 Nov 2023 |
USD |
153.15 |
153.94 |
152.32 |
153.51 |
153.51 |
+0.24 (+0.16%)
|
989 |
16 Nov 2023 |
USD |
154.09 |
154.76 |
153.14 |
153.27 |
153.27 |
-2.775 (-1.78%)
|
46,225 |
15 Nov 2023 |
USD |
154.24 |
156.045 |
154.23 |
156.045 |
156.045 |
+5.501 (+3.65%)
|
12,411 |
14 Nov 2023 |
USD |
149.87 |
153.43 |
149.59 |
150.5439 |
150.5439 |
+0.32 (+0.21%)
|
3,361 |
13 Nov 2023 |
USD |
149.53 |
150.57 |
149.44 |
150.2235 |
150.2235 |
+0.964 (+0.65%)
|
11,810 |
10 Nov 2023 |
USD |
148.56 |
149.33 |
148.31 |
149.26 |
149.26 |
-0.99 (-0.66%)
|
3,104 |
9 Nov 2023 |
USD |
150.33 |
150.6811 |
150.02 |
150.25 |
150.25 |
-0.29 (-0.19%)
|
36,628 |
8 Nov 2023 |
USD |
150.2 |
150.67 |
149.84 |
150.54 |
150.54 |
-0.943 (-0.62%)
|
10,118 |
7 Nov 2023 |
USD |
150.47 |
151.4834 |
150.236 |
151.4834 |
151.4834 |
-1.485 (-0.97%)
|
1,327 |
6 Nov 2023 |
USD |
152.56 |
152.9685 |
151.95 |
152.9685 |
152.9685 |
+2.889 (+1.92%)
|
7,431 |
3 Nov 2023 |
USD |
148.43 |
150.33 |
147.87 |
150.08 |
150.08 |
+3.18 (+2.16%)
|
22,965 |
2 Nov 2023 |
USD |
145.69 |
147.26 |
145.69 |
146.9 |
146.9 |
+3.09 (+2.15%)
|
1,261 |
1 Nov 2023 |
USD |
143.04 |
144.16 |
142.77 |
143.81 |
143.81 |
-0.7 (-0.48%)
|
5,021 |
31 Oct 2023 |
USD |
143.35 |
144.51 |
142.73 |
144.51 |
144.51 |
-1.483 (-1.02%)
|
2,048 |
30 Oct 2023 |
USD |
145.23 |
145.9934 |
144.63 |
145.9934 |
145.9934 |
+2.343 (+1.63%)
|
5,696 |
27 Oct 2023 |
USD |
144.46 |
144.8983 |
143.3029 |
143.65 |
143.65 |
+0.43 (+0.30%)
|
3,011 |
26 Oct 2023 |
USD |
142.62 |
143.69 |
142.53 |
143.22 |
143.22 |
-1.57 (-1.08%)
|
132,368 |
25 Oct 2023 |
USD |
144.84 |
145.16 |
144.36 |
144.79 |
144.79 |
-0.973 (-0.67%)
|
7,019 |
24 Oct 2023 |
USD |
144.98 |
146.76 |
144.25 |
145.7625 |
145.7625 |
+1.167 (+0.81%)
|
922 |
23 Oct 2023 |
USD |
144.17 |
144.595 |
143.1 |
144.595 |
144.595 |
-0.225 (-0.16%)
|
2,747 |
20 Oct 2023 |
USD |
145.68 |
145.73 |
144.72 |
144.82 |
144.82 |
-2.06 (-1.40%)
|
4,604 |
19 Oct 2023 |
USD |
146.77 |
146.99 |
146.23 |
146.88 |
146.88 |
-0.59 (-0.40%)
|
421 |
18 Oct 2023 |
USD |
148.83 |
148.86 |
147.42 |
147.47 |
147.47 |
-3.114 (-2.07%)
|
6,336 |
17 Oct 2023 |
USD |
149.86 |
150.5844 |
149 |
150.5844 |
150.5844 |
+0.714 (+0.48%)
|
8,817 |
16 Oct 2023 |
USD |
148.75 |
150.15 |
148.74 |
149.87 |
149.87 |
+0.39 (+0.26%)
|
3,249 |
13 Oct 2023 |
USD |
150.6 |
150.99 |
149.27 |
149.48 |
149.48 |
-1.03 (-0.68%)
|
7,398 |
12 Oct 2023 |
USD |
152.99 |
153.61 |
150.51 |
150.51 |
150.51 |
-1.02 (-0.67%)
|
19,907 |
11 Oct 2023 |
USD |
150.9 |
152.27 |
150.65 |
151.53 |
151.53 |
+1.899 (+1.27%)
|
2,660 |
10 Oct 2023 |
USD |
148.78 |
150.63 |
148.64 |
149.6307 |
149.6307 |
+1.641 (+1.11%)
|
5,672 |
9 Oct 2023 |
USD |
147.74 |
148.5 |
147.43 |
147.99 |
147.99 |
-1.13 (-0.76%)
|
425 |