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 |
| 20 Mar 2024 |
GBX |
41,190 |
41,314 |
41,190 |
41,190 |
41,190 |
+151 (+0.37%)
|
126 |
| 19 Mar 2024 |
GBX |
41,060 |
41,060 |
40,852 |
41,039 |
41,039 |
-44 (-0.11%)
|
331 |
| 18 Mar 2024 |
GBX |
40,825 |
41,083 |
40,825 |
41,083 |
41,083 |
+453 (+1.11%)
|
309 |
| 15 Mar 2024 |
GBX |
40,917 |
40,977 |
40,630 |
40,630 |
40,630 |
-254 (-0.62%)
|
603 |
| 14 Mar 2024 |
GBX |
40,982.54 |
41,001.6 |
40,884 |
40,884 |
40,884 |
+5 (+0.01%)
|
123 |
| 13 Mar 2024 |
GBX |
40,984 |
40,987.87 |
40,879 |
40,879 |
40,879 |
+31 (+0.08%)
|
499 |
| 12 Mar 2024 |
GBX |
40,709 |
40,962 |
40,599.54 |
40,848 |
40,848 |
+484 (+1.20%)
|
568 |
| 11 Mar 2024 |
GBX |
40,344 |
40,383.3 |
40,187.92 |
40,364 |
40,364 |
-221.5 (-0.55%)
|
817 |
| 8 Mar 2024 |
GBX |
40,603 |
40,667.03 |
40,585.5 |
40,585.5 |
40,585.5 |
-142.5 (-0.35%)
|
586 |
| 7 Mar 2024 |
GBX |
40,712 |
40,768 |
40,625.22 |
40,728 |
40,728 |
+100 (+0.25%)
|
204 |
| 6 Mar 2024 |
GBX |
40,601 |
40,660 |
40,552.78 |
40,628 |
40,628 |
+159.5 (+0.39%)
|
144 |
| 5 Mar 2024 |
GBX |
40,878.46 |
40,878.46 |
40,468.5 |
40,468.5 |
40,468.5 |
-439.5 (-1.07%)
|
45 |
| 4 Mar 2024 |
GBX |
40,908 |
40,984.59 |
40,908 |
40,908 |
40,908 |
-49.5 (-0.12%)
|
169 |
| 1 Mar 2024 |
GBX |
40,758.463 |
40,957.5 |
40,736.782 |
40,957.5 |
40,957.5 |
+270 (+0.66%)
|
171 |
| 29 Feb 2024 |
GBX |
40,479.491 |
40,687.5 |
40,413.2101 |
40,687.5 |
40,687.5 |
+106 (+0.26%)
|
167 |
| 28 Feb 2024 |
GBX |
40,492.63 |
40,581.5 |
40,492.63 |
40,581.5 |
40,581.5 |
+151.5 (+0.37%)
|
75 |
| 27 Feb 2024 |
GBX |
40,484 |
40,527 |
40,430 |
40,430 |
40,430 |
-136 (-0.34%)
|
620 |
| 26 Feb 2024 |
GBX |
40,497 |
40,616.38 |
40,486 |
40,566 |
40,566 |
-40.5 (-0.10%)
|
964 |
| 23 Feb 2024 |
GBX |
40,594 |
40,703 |
40,530 |
40,606.5 |
40,606.5 |
+77.5 (+0.19%)
|
329 |
| 22 Feb 2024 |
GBX |
40,269 |
40,529 |
40,238 |
40,529 |
40,529 |
+750.5 (+1.89%)
|
319 |
| 21 Feb 2024 |
GBX |
39,798 |
39,819 |
39,750 |
39,778.5 |
39,778.5 |
+16.5 (+0.04%)
|
94 |
| 20 Feb 2024 |
GBX |
39,974 |
40,112 |
39,720 |
39,762 |
39,762 |
-510 (-1.27%)
|
845 |
| 19 Feb 2024 |
GBX |
40,140 |
40,284 |
40,140 |
40,272 |
40,272 |
-165 (-0.41%)
|
75 |
| 16 Feb 2024 |
GBX |
40,547 |
40,547 |
40,305 |
40,437 |
40,437 |
+149.5 (+0.37%)
|
67 |
| 15 Feb 2024 |
GBX |
40,415 |
40,427.41 |
40,216 |
40,287.5 |
40,287.5 |
+200 (+0.50%)
|
1,811 |
| 14 Feb 2024 |
GBX |
40,101 |
40,115.46 |
40,087.5 |
40,087.5 |
40,087.5 |
+190 (+0.48%)
|
56 |
| 13 Feb 2024 |
GBX |
39,930 |
39,956.48 |
39,897.5 |
39,897.5 |
39,897.5 |
-501.5 (-1.24%)
|
35 |
| 12 Feb 2024 |
GBX |
40,236 |
40,399 |
40,213.72 |
40,399 |
40,399 |
+288 (+0.72%)
|
307 |
| 9 Feb 2024 |
GBX |
40,108 |
40,182 |
40,076.21 |
40,111 |
40,111 |
+122 (+0.31%)
|
529 |
| 8 Feb 2024 |
GBX |
40,010 |
40,114 |
39,965.33 |
39,989 |
39,989 |
+59 (+0.15%)
|
130 |
