iShares MSCI USA UCITS ETF USD
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 May 2024 |
GBX |
41,994 |
41,994 |
41,839.863 |
41,942 |
41,942 |
+660 (+1.60%)
|
110 |
| 3 May 2024 |
GBX |
40,995 |
41,282 |
40,993 |
41,282 |
41,282 |
+470 (+1.15%)
|
411 |
| 2 May 2024 |
GBX |
40,917 |
40,956 |
40,745 |
40,812 |
40,812 |
+83.5 (+0.21%)
|
3,549 |
| 1 May 2024 |
GBX |
40,813 |
40,813 |
40,666 |
40,728.5 |
40,728.5 |
-388 (-0.94%)
|
1,492 |
| 30 Apr 2024 |
GBX |
41,310 |
41,312 |
41,116.5 |
41,116.5 |
41,116.5 |
-106.5 (-0.26%)
|
1,915 |
| 29 Apr 2024 |
GBX |
41,308 |
41,409 |
41,223 |
41,223 |
41,223 |
-190 (-0.46%)
|
841 |
| 26 Apr 2024 |
GBX |
41,141 |
41,413 |
41,141 |
41,413 |
41,413 |
+774.5 (+1.91%)
|
634 |
| 25 Apr 2024 |
GBX |
40,815 |
40,820 |
40,638.5 |
40,638.5 |
40,638.5 |
-591.5 (-1.43%)
|
69 |
| 24 Apr 2024 |
GBX |
41,379 |
41,379 |
41,230 |
41,230 |
41,230 |
+23.5 (+0.06%)
|
1,206 |
| 23 Apr 2024 |
GBX |
41,123 |
41,206.5 |
41,060 |
41,206.5 |
41,206.5 |
+362.5 (+0.89%)
|
162 |
| 22 Apr 2024 |
GBX |
40,811 |
41,051 |
40,754 |
40,844 |
40,844 |
+141 (+0.35%)
|
2,222 |
| 19 Apr 2024 |
GBX |
40,599 |
40,720 |
40,543 |
40,703 |
40,703 |
-314 (-0.77%)
|
919 |
| 18 Apr 2024 |
GBX |
40,910 |
41,064.14 |
40,835.46 |
41,017 |
41,017 |
+83 (+0.20%)
|
342 |
| 17 Apr 2024 |
GBX |
41,019 |
41,201.22 |
40,928.88 |
40,934 |
40,934 |
-236 (-0.57%)
|
936 |
| 16 Apr 2024 |
GBX |
41,113 |
41,208 |
41,097 |
41,170 |
41,170 |
-539 (-1.29%)
|
4,550 |
| 15 Apr 2024 |
GBX |
41,820 |
42,001 |
41,709 |
41,709 |
41,709 |
-236.5 (-0.56%)
|
1,608 |
| 12 Apr 2024 |
GBX |
42,097 |
42,097 |
41,935 |
41,945.5 |
41,945.5 |
+221.5 (+0.53%)
|
162 |
| 11 Apr 2024 |
GBX |
41,608 |
41,724 |
41,537.86 |
41,724 |
41,724 |
+8.5 (+0.02%)
|
257 |
| 10 Apr 2024 |
GBX |
41,787 |
41,787 |
41,265 |
41,715.5 |
41,715.5 |
+325.5 (+0.79%)
|
783 |
| 9 Apr 2024 |
GBX |
41,708 |
41,708 |
41,390 |
41,390 |
41,390 |
-336 (-0.81%)
|
75 |
| 8 Apr 2024 |
GBX |
41,722.02 |
41,752.81 |
41,665 |
41,726 |
41,726 |
+63 (+0.15%)
|
61 |
| 5 Apr 2024 |
GBX |
41,503 |
41,663 |
41,370.94 |
41,663 |
41,663 |
-277 (-0.66%)
|
1,072 |
| 4 Apr 2024 |
GBX |
41,825 |
41,978 |
41,825 |
41,940 |
41,940 |
+37 (+0.09%)
|
834 |
| 3 Apr 2024 |
GBX |
41,871 |
41,995.47 |
41,852.93 |
41,903 |
41,903 |
+64 (+0.15%)
|
712 |
| 2 Apr 2024 |
GBX |
41,877 |
42,176.9 |
41,769.7 |
41,839 |
41,839 |
-255 (-0.61%)
|
1,200 |
| 28 Mar 2024 |
GBX |
42,135 |
42,212 |
42,094 |
42,094 |
42,094 |
+206 (+0.49%)
|
247 |
| 27 Mar 2024 |
GBX |
41,844 |
41,990.7 |
41,844 |
41,888 |
41,888 |
-53 (-0.13%)
|
85 |
| 26 Mar 2024 |
GBX |
41,949 |
41,949 |
41,894 |
41,941 |
41,941 |
+91 (+0.22%)
|
196 |
| 25 Mar 2024 |
GBX |
42,006 |
42,011.78 |
41,789.05 |
41,850 |
41,850 |
-183 (-0.44%)
|
178 |
| 22 Mar 2024 |
GBX |
42,033 |
42,265 |
42,031.38 |
42,033 |
42,033 |
+2 (+0.0%)
|
258 |
