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 |
20 May 2024 |
GBP |
5.94 |
5.964 |
5.933 |
5.933 |
5.933 |
-0.025 (-0.43%)
|
197 |
17 May 2024 |
GBP |
5.984 |
5.997 |
5.954 |
5.9585 |
5.9585 |
-0.022 (-0.37%)
|
8,770 |
16 May 2024 |
GBP |
5.964 |
5.9805 |
5.964 |
5.9805 |
5.9805 |
-0.009 (-0.15%)
|
1 |
15 May 2024 |
GBP |
5.978 |
5.9895 |
5.978 |
5.9895 |
5.9895 |
-0.004 (-0.06%)
|
2,401 |
14 May 2024 |
GBP |
5.965 |
5.997 |
5.964 |
5.993 |
5.993 |
+0.059 (+0.99%)
|
5,327 |
13 May 2024 |
GBP |
5.923 |
5.952 |
5.923 |
5.934 |
5.934 |
+0.013 (+0.22%)
|
391 |
10 May 2024 |
GBP |
5.932 |
5.942 |
5.921 |
5.921 |
5.921 |
+0.017 (+0.29%)
|
34,641 |
9 May 2024 |
GBP |
5.867 |
5.904 |
5.867 |
5.904 |
5.904 |
+0.018 (+0.30%)
|
40,798 |
8 May 2024 |
GBP |
5.906 |
5.906 |
5.884 |
5.8865 |
5.8865 |
-0.009 (-0.14%)
|
662 |
7 May 2024 |
GBP |
5.873 |
5.895 |
5.858 |
5.895 |
5.895 |
+0.048 (+0.82%)
|
121 |
3 May 2024 |
GBP |
5.832 |
5.874 |
5.827 |
5.847 |
5.847 |
+0.083 (+1.44%)
|
237 |
2 May 2024 |
GBP |
5.765 |
5.785 |
5.752 |
5.764 |
5.764 |
+0.044 (+0.78%)
|
1,527 |
1 May 2024 |
GBP |
5.793 |
5.803 |
5.702 |
5.7195 |
5.7195 |
-0.024 (-0.41%)
|
1,514 |
30 Apr 2024 |
GBP |
5.839 |
5.839 |
5.743 |
5.743 |
5.743 |
-0.121 (-2.06%)
|
119 |
29 Apr 2024 |
GBP |
5.931 |
5.931 |
5.859 |
5.864 |
5.864 |
-0.047 (-0.80%)
|
932 |
26 Apr 2024 |
GBP |
5.87 |
5.914 |
5.869 |
5.911 |
5.911 |
+0.073 (+1.26%)
|
117 |
25 Apr 2024 |
GBP |
5.787 |
5.8375 |
5.787 |
5.8375 |
5.8375 |
-0.088 (-1.49%)
|
400 |
24 Apr 2024 |
GBP |
5.954 |
5.954 |
5.9255 |
5.9255 |
5.9255 |
-0.041 (-0.69%)
|
3 |
23 Apr 2024 |
GBP |
5.949 |
5.9665 |
5.941 |
5.9665 |
5.9665 |
+0.069 (+1.17%)
|
651 |
22 Apr 2024 |
GBP |
5.889 |
5.916 |
5.889 |
5.8975 |
5.8975 |
+0.051 (+0.86%)
|
72 |
19 Apr 2024 |
GBP |
5.783 |
5.847 |
5.783 |
5.847 |
5.847 |
-0.005 (-0.09%)
|
415 |
18 Apr 2024 |
GBP |
5.832 |
5.852 |
5.832 |
5.852 |
5.852 |
+0.017 (+0.28%)
|
4 |
17 Apr 2024 |
GBP |
5.862 |
5.872 |
5.797 |
5.8355 |
5.8355 |
+0.075 (+1.31%)
|
81 |
16 Apr 2024 |
GBP |
5.784 |
5.784 |
5.75 |
5.76 |
5.76 |
-0.09 (-1.55%)
|
75 |
15 Apr 2024 |
GBP |
5.856 |
5.9 |
5.8505 |
5.8505 |
5.8505 |
+0.046 (+0.79%)
|
878 |
12 Apr 2024 |
GBP |
5.883 |
5.893 |
5.798 |
5.8045 |
5.8045 |
-0.07 (-1.18%)
|
369 |
11 Apr 2024 |
GBP |
5.872 |
5.904 |
5.847 |
5.874 |
5.874 |
-0.029 (-0.49%)
|
30,494 |
10 Apr 2024 |
GBP |
5.964 |
5.964 |
5.852 |
5.903 |
5.903 |
0.0 (0.0%)
|
19,324 |
9 Apr 2024 |
GBP |
5.952 |
5.973 |
5.903 |
5.903 |
5.903 |
-0.065 (-1.08%)
|
1,416 |
8 Apr 2024 |
GBP |
5.925 |
5.981 |
5.925 |
5.9675 |
5.9675 |
+0.037 (+0.63%)
|
21,510 |