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 |
9 Oct 2023 |
USD |
147.74 |
148.5 |
147.43 |
147.99 |
147.99 |
-1.13 (-0.76%)
|
425 |
6 Oct 2023 |
USD |
147.74 |
149.12 |
146.83 |
149.12 |
149.12 |
+3.005 (+2.06%)
|
5,903 |
5 Oct 2023 |
USD |
146.25 |
146.89 |
145.9483 |
146.115 |
146.115 |
+0.055 (+0.04%)
|
5,455 |
4 Oct 2023 |
USD |
145.17 |
146.35 |
144.49 |
146.06 |
146.06 |
-2.827 (-1.90%)
|
2,677 |
3 Oct 2023 |
USD |
147.49 |
148.8867 |
146.6 |
148.8867 |
148.8867 |
+0.517 (+0.35%)
|
9,609 |
2 Oct 2023 |
USD |
149.56 |
149.7 |
148.35 |
148.37 |
148.37 |
-0.73 (-0.49%)
|
1,789 |
29 Sep 2023 |
USD |
150.99 |
150.99 |
149.1 |
149.1 |
149.1 |
+0.7 (+0.47%)
|
54,010 |
28 Sep 2023 |
USD |
148.33 |
148.96 |
147.4 |
148.4 |
148.4 |
-0.31 (-0.21%)
|
22,738 |
27 Sep 2023 |
USD |
148.83 |
149.77 |
148.46 |
148.71 |
148.71 |
-0.884 (-0.59%)
|
18,655 |
26 Sep 2023 |
USD |
149 |
149.5941 |
148.49 |
149.5941 |
149.5941 |
-1.688 (-1.12%)
|
7,849 |
25 Sep 2023 |
USD |
150.71 |
151.2823 |
149.81 |
151.2823 |
151.2823 |
-0.138 (-0.09%)
|
1,625 |
22 Sep 2023 |
USD |
151.05 |
152.12 |
151.05 |
151.42 |
151.42 |
+2.165 (+1.45%)
|
27,290 |
21 Sep 2023 |
USD |
150.16 |
150.7 |
149.0811 |
149.255 |
149.255 |
-3.985 (-2.60%)
|
29,008 |
20 Sep 2023 |
USD |
152.62 |
153.47 |
152.23 |
153.24 |
153.24 |
-0.759 (-0.49%)
|
1,184 |
19 Sep 2023 |
USD |
153.39 |
153.9992 |
152.42 |
153.9992 |
153.9992 |
-0.36 (-0.23%)
|
4,338 |
18 Sep 2023 |
USD |
154.38 |
154.47 |
153.21 |
154.3591 |
154.3591 |
+0.129 (+0.08%)
|
7,487 |
15 Sep 2023 |
USD |
155.63 |
156 |
154.2 |
154.23 |
154.23 |
-1.11 (-0.71%)
|
30,938 |
14 Sep 2023 |
USD |
154.8 |
155.4 |
154.52 |
155.34 |
155.34 |
+1.05 (+0.68%)
|
58,921 |
13 Sep 2023 |
USD |
152.54 |
154.29 |
152.54 |
154.29 |
154.29 |
+0.082 (+0.05%)
|
66,962 |
12 Sep 2023 |
USD |
153.95 |
154.26 |
153.51 |
154.2079 |
154.2079 |
-0.321 (-0.21%)
|
5,465 |
11 Sep 2023 |
USD |
153.92 |
154.72 |
153.67 |
154.5285 |
154.5285 |
+1.679 (+1.10%)
|
14,290 |
8 Sep 2023 |
USD |
153.04 |
153.04 |
152.32 |
152.85 |
152.85 |
+0.1 (+0.07%)
|
2,926 |
7 Sep 2023 |
USD |
153.29 |
153.54 |
152.01 |
152.75 |
152.75 |
-1.73 (-1.12%)
|
15,140 |
6 Sep 2023 |
USD |
155.06 |
155.7 |
154.2644 |
154.48 |
154.48 |
-1.526 (-0.98%)
|
59,301 |
5 Sep 2023 |
USD |
155.63 |
156.0065 |
155.16 |
156.0065 |
156.0065 |
-1.502 (-0.95%)
|
126,417 |
4 Sep 2023 |
USD |
157.14 |
157.5084 |
156.49 |
157.5084 |
157.5084 |
+1.583 (+1.02%)
|
3,210 |
1 Sep 2023 |
USD |
155.1 |
156.74 |
154.9 |
155.925 |
155.925 |
+2.035 (+1.32%)
|
3,509 |
31 Aug 2023 |
USD |
154 |
154.76 |
153.45 |
153.89 |
153.89 |
-1.3 (-0.84%)
|
28,445 |
30 Aug 2023 |
USD |
155.34 |
155.73 |
154.33 |
155.19 |
155.19 |
+0.068 (+0.04%)
|
4,754 |
29 Aug 2023 |
USD |
154.42 |
155.86 |
154.2 |
155.1221 |
155.1221 |
+3.202 (+2.11%)
|
19,349 |