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 |
| 13 Nov 2023 |
GBX |
36,178 |
36,179.12 |
36,133.18 |
36,166 |
36,166 |
+146 (+0.41%)
|
372 |
| 10 Nov 2023 |
GBX |
35,712 |
36,020 |
35,712 |
36,020 |
36,020 |
+129 (+0.36%)
|
649 |
| 9 Nov 2023 |
GBX |
35,988 |
36,000.24 |
35,891 |
35,891 |
35,891 |
+128.5 (+0.36%)
|
54 |
| 8 Nov 2023 |
GBX |
35,917 |
35,917 |
35,762.5 |
35,762.5 |
35,762.5 |
-62.5 (-0.17%)
|
568 |
| 7 Nov 2023 |
GBX |
35,621 |
35,825 |
35,610.08 |
35,825 |
35,825 |
+402.5 (+1.14%)
|
12 |
| 6 Nov 2023 |
GBX |
35,305 |
35,435 |
35,286.67 |
35,422.5 |
35,422.5 |
-36.5 (-0.10%)
|
271 |
| 3 Nov 2023 |
GBX |
35,419.46 |
35,459 |
35,419.46 |
35,459 |
35,459 |
-8 (-0.02%)
|
137 |
| 2 Nov 2023 |
GBX |
35,160 |
35,467 |
35,082.73 |
35,467 |
35,467 |
+593 (+1.70%)
|
70 |
| 1 Nov 2023 |
GBX |
34,594.64 |
34,877 |
34,594.64 |
34,874 |
34,874 |
+354 (+1.03%)
|
356 |
| 31 Oct 2023 |
GBX |
34,445 |
34,520 |
34,393 |
34,520 |
34,520 |
+236.5 (+0.69%)
|
275 |
| 30 Oct 2023 |
GBX |
34,270 |
34,305.11 |
34,223 |
34,283.5 |
34,283.5 |
-29.5 (-0.09%)
|
1,848 |
| 27 Oct 2023 |
GBX |
34,390 |
34,411 |
34,231.96 |
34,313 |
34,313 |
-139.5 (-0.40%)
|
6,598 |
| 26 Oct 2023 |
GBX |
34,455 |
34,508.67 |
34,452.5 |
34,452.5 |
34,452.5 |
-423 (-1.21%)
|
256 |
| 25 Oct 2023 |
GBX |
34,903 |
35,120.25 |
34,875.5 |
34,875.5 |
34,875.5 |
-184 (-0.52%)
|
1,014 |
| 24 Oct 2023 |
GBX |
34,668 |
35,059.5 |
34,668 |
35,059.5 |
35,059.5 |
+243 (+0.70%)
|
10 |
| 23 Oct 2023 |
GBX |
34,694.24 |
34,816.5 |
34,656.14 |
34,816.5 |
34,816.5 |
-168.5 (-0.48%)
|
194 |
| 20 Oct 2023 |
GBX |
35,400 |
35,436 |
34,985 |
34,985 |
34,985 |
-795 (-2.22%)
|
447 |
| 19 Oct 2023 |
GBX |
35,780 |
35,780 |
35,777.08 |
35,780 |
35,780 |
-160 (-0.45%)
|
8 |
| 18 Oct 2023 |
GBX |
35,927 |
36,034 |
35,869 |
35,940 |
35,940 |
-149 (-0.41%)
|
426 |
| 17 Oct 2023 |
GBX |
35,983 |
36,089 |
35,983 |
36,089 |
36,089 |
+1 (+0.0%)
|
101 |
| 16 Oct 2023 |
GBX |
35,881 |
36,088 |
35,881 |
36,088 |
36,088 |
+193 (+0.54%)
|
9 |
| 13 Oct 2023 |
GBX |
35,856 |
36,116 |
35,856 |
35,895 |
35,895 |
-152 (-0.42%)
|
974 |
| 12 Oct 2023 |
GBX |
35,956 |
36,047 |
35,936 |
36,047 |
36,047 |
+415.5 (+1.17%)
|
216 |
| 11 Oct 2023 |
GBX |
35,784 |
35,809 |
35,620.88 |
35,631.5 |
35,631.5 |
-292.5 (-0.81%)
|
96 |
| 10 Oct 2023 |
GBX |
35,689 |
35,924 |
35,629.96 |
35,924 |
35,924 |
+549 (+1.55%)
|
281 |
| 9 Oct 2023 |
GBX |
35,333 |
35,375 |
35,308.78 |
35,375 |
35,375 |
+309.5 (+0.88%)
|
562 |
| 6 Oct 2023 |
GBX |
35,116 |
35,129.78 |
35,065.5 |
35,065.5 |
35,065.5 |
+105.5 (+0.30%)
|
54 |
| 5 Oct 2023 |
GBX |
35,241.88 |
35,241.88 |
34,960 |
34,960 |
34,960 |
-127 (-0.36%)
|
182 |
| 4 Oct 2023 |
GBX |
35,023 |
35,087 |
35,005 |
35,087 |
35,087 |
-105.5 (-0.30%)
|
948 |
| 3 Oct 2023 |
GBX |
35,641 |
35,641 |
35,192.5 |
35,192.5 |
35,192.5 |
-359 (-1.01%)
|
102 |
