iShares MSCI Europe Consumer D
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
12 Sep 2023 |
GBP |
5.321 |
5.322 |
5.3075 |
5.3075 |
5.3075 |
+0.004 (+0.07%)
|
37,853 |
11 Sep 2023 |
GBP |
5.304 |
5.304 |
5.2979 |
5.304 |
5.304 |
+0.012 (+0.23%)
|
5,471 |
8 Sep 2023 |
GBP |
5.292 |
5.292 |
5.292 |
5.292 |
5.292 |
+0.06 (+1.16%)
|
0 |
7 Sep 2023 |
GBP |
5.293 |
5.293 |
5.2315 |
5.2315 |
5.2315 |
-0.043 (-0.82%)
|
135 |
6 Sep 2023 |
GBP |
5.315 |
5.321 |
5.2745 |
5.2745 |
5.2745 |
-0.063 (-1.18%)
|
808 |
5 Sep 2023 |
GBP |
5.364 |
5.364 |
5.3375 |
5.3375 |
5.3375 |
-0.044 (-0.83%)
|
5,933 |
4 Sep 2023 |
GBP |
5.405 |
5.405 |
5.382 |
5.382 |
5.382 |
+0.006 (+0.12%)
|
1 |
1 Sep 2023 |
GBP |
5.396 |
5.3993 |
5.3755 |
5.3755 |
5.3755 |
-0.058 (-1.07%)
|
489 |
31 Aug 2023 |
GBP |
5.457 |
5.457 |
5.4335 |
5.4335 |
5.4335 |
-0.049 (-0.88%)
|
1,130 |
30 Aug 2023 |
GBP |
5.5 |
5.5 |
5.471 |
5.482 |
5.482 |
-0.035 (-0.63%)
|
23,942 |
29 Aug 2023 |
GBP |
5.457 |
5.517 |
5.4515 |
5.517 |
5.517 |
+0.148 (+2.76%)
|
2,355 |
25 Aug 2023 |
GBP |
5.389 |
5.3951 |
5.369 |
5.369 |
5.369 |
+0.003 (+0.06%)
|
10,138 |
24 Aug 2023 |
GBP |
5.458 |
5.458 |
5.366 |
5.366 |
5.366 |
-0.021 (-0.40%)
|
8,114 |
23 Aug 2023 |
GBP |
5.367 |
5.388 |
5.367 |
5.3875 |
5.3875 |
+0.017 (+0.32%)
|
8,905 |
22 Aug 2023 |
GBP |
5.368 |
5.3747 |
5.356 |
5.3705 |
5.3705 |
+0.009 (+0.18%)
|
15,841 |
21 Aug 2023 |
GBP |
5.392 |
5.392 |
5.356 |
5.361 |
5.361 |
+0.032 (+0.60%)
|
24,149 |
18 Aug 2023 |
GBP |
5.388 |
5.388 |
5.2793 |
5.329 |
5.329 |
-0.044 (-0.82%)
|
5,706 |
17 Aug 2023 |
GBP |
5.4103 |
5.4103 |
5.373 |
5.373 |
5.373 |
-0.086 (-1.58%)
|
1 |
16 Aug 2023 |
GBP |
5.4711 |
5.4795 |
5.4595 |
5.4595 |
5.4595 |
-0.019 (-0.35%)
|
4 |
15 Aug 2023 |
GBP |
5.4993 |
5.4993 |
5.4785 |
5.4785 |
5.4785 |
-0.066 (-1.18%)
|
8 |
14 Aug 2023 |
GBP |
5.5408 |
5.544 |
5.5408 |
5.544 |
5.544 |
-0.025 (-0.46%)
|
1,125 |
11 Aug 2023 |
GBP |
5.624 |
5.6265 |
5.5695 |
5.5695 |
5.5695 |
-0.123 (-2.16%)
|
5,106 |
10 Aug 2023 |
GBP |
5.6436 |
5.6938 |
5.6436 |
5.6925 |
5.6925 |
+0.126 (+2.25%)
|
29 |
9 Aug 2023 |
GBP |
5.622 |
5.622 |
5.567 |
5.567 |
5.567 |
+0.011 (+0.21%)
|
1,781 |
8 Aug 2023 |
GBP |
5.5805 |
5.5805 |
5.5555 |
5.5555 |
5.5555 |
-0.072 (-1.28%)
|
299 |
7 Aug 2023 |
GBP |
5.628 |
5.633 |
5.6189 |
5.6275 |
5.6275 |
-0.043 (-0.75%)
|
7,375 |
4 Aug 2023 |
GBP |
5.67 |
5.67 |
5.67 |
5.67 |
5.67 |
+0.053 (+0.95%)
|
0 |
3 Aug 2023 |
GBP |
5.647 |
5.648 |
5.61 |
5.6165 |
5.6165 |
-0.02 (-0.35%)
|
5,557 |
2 Aug 2023 |
GBP |
5.6365 |
5.6365 |
5.6365 |
5.6365 |
5.6365 |
-0.093 (-1.63%)
|
18 |
1 Aug 2023 |
GBP |
5.73 |
5.73 |
5.73 |
5.73 |
5.73 |
-0.083 (-1.43%)
|
9,072 |