iShares MSCI USA UCITS ETF USD
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Feb 2024 |
GBX |
39,659 |
39,930 |
39,619.12 |
39,930 |
39,930 |
+204 (+0.51%)
|
91 |
| 6 Feb 2024 |
GBX |
39,797 |
39,799 |
39,726 |
39,726 |
39,726 |
-23.5 (-0.06%)
|
1,003 |
| 5 Feb 2024 |
GBX |
39,803 |
39,847.82 |
39,663 |
39,749.5 |
39,749.5 |
+224 (+0.57%)
|
140 |
| 2 Feb 2024 |
GBX |
39,080 |
39,525.5 |
39,056.19 |
39,525.5 |
39,525.5 |
+890.5 (+2.30%)
|
691 |
| 1 Feb 2024 |
GBX |
38,836 |
38,836 |
38,635 |
38,635 |
38,635 |
-173.5 (-0.45%)
|
76 |
| 31 Jan 2024 |
GBX |
39,102 |
39,102 |
38,715 |
38,808.5 |
38,808.5 |
-496 (-1.26%)
|
876 |
| 30 Jan 2024 |
GBX |
39,271 |
39,371.4 |
39,243 |
39,304.5 |
39,304.5 |
+303.5 (+0.78%)
|
68 |
| 29 Jan 2024 |
GBX |
38,920 |
39,001 |
38,907 |
39,001 |
39,001 |
+63 (+0.16%)
|
399 |
| 26 Jan 2024 |
GBX |
38,793 |
38,938 |
38,786 |
38,938 |
38,938 |
+12.5 (+0.03%)
|
294 |
| 25 Jan 2024 |
GBX |
38,637 |
38,925.5 |
38,637 |
38,925.5 |
38,925.5 |
+99.5 (+0.26%)
|
338 |
| 24 Jan 2024 |
GBX |
38,780 |
38,826 |
38,723 |
38,826 |
38,826 |
+161.5 (+0.42%)
|
109 |
| 23 Jan 2024 |
GBX |
38,576 |
38,684 |
38,576 |
38,664.5 |
38,664.5 |
+70.5 (+0.18%)
|
130 |
| 22 Jan 2024 |
GBX |
38,581 |
38,657 |
38,539 |
38,594 |
38,594 |
+279 (+0.73%)
|
1,712 |
| 19 Jan 2024 |
GBX |
38,247 |
38,315 |
38,200 |
38,315 |
38,315 |
+372 (+0.98%)
|
12 |
| 18 Jan 2024 |
GBX |
37,728 |
37,943 |
37,728 |
37,943 |
37,943 |
+135.5 (+0.36%)
|
434 |
| 17 Jan 2024 |
GBX |
37,799 |
37,807.5 |
37,751 |
37,807.5 |
37,807.5 |
-266.5 (-0.70%)
|
264 |
| 16 Jan 2024 |
GBX |
37,929 |
38,107.08 |
37,914 |
38,074 |
38,074 |
+151.5 (+0.40%)
|
953 |
| 15 Jan 2024 |
GBX |
37,898 |
37,943 |
37,874.31 |
37,922.5 |
37,922.5 |
+60.5 (+0.16%)
|
570 |
| 12 Jan 2024 |
GBX |
37,872 |
37,873 |
37,828.92 |
37,862 |
37,862 |
+125.5 (+0.33%)
|
201 |
| 11 Jan 2024 |
GBX |
37,934 |
37,938.92 |
37,736.5 |
37,736.5 |
37,736.5 |
-99 (-0.26%)
|
40 |
| 10 Jan 2024 |
GBX |
37,759 |
37,835.5 |
37,758.02 |
37,835.5 |
37,835.5 |
+28.5 (+0.08%)
|
64 |
| 9 Jan 2024 |
GBX |
37,671 |
37,807 |
37,610 |
37,807 |
37,807 |
+412.5 (+1.10%)
|
63 |
| 8 Jan 2024 |
GBX |
37,309 |
37,394.5 |
37,288.82 |
37,394.5 |
37,394.5 |
+42.5 (+0.11%)
|
373 |
| 5 Jan 2024 |
GBX |
37,300 |
37,394 |
37,297.02 |
37,352 |
37,352 |
-218 (-0.58%)
|
3,830 |
| 4 Jan 2024 |
GBX |
37,455 |
37,570 |
37,452 |
37,570 |
37,570 |
-74.5 (-0.20%)
|
599 |
| 3 Jan 2024 |
GBX |
37,789 |
37,803 |
37,629 |
37,644.5 |
37,644.5 |
-307.5 (-0.81%)
|
448 |
| 2 Jan 2024 |
GBX |
37,915 |
37,952 |
37,890 |
37,952 |
37,952 |
-41 (-0.11%)
|
1,963 |
| 29 Dec 2023 |
GBX |
37,995 |
38,034 |
37,986.53 |
37,993 |
37,993 |
-13 (-0.03%)
|
76 |
| 28 Dec 2023 |
GBX |
37,898 |
38,006 |
37,889.01 |
38,006 |
38,006 |
+285 (+0.76%)
|
171 |
| 27 Dec 2023 |
GBX |
37,868 |
37,897 |
37,721 |
37,721 |
37,721 |
+9 (+0.02%)
|
573 |
