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 |
24 Dec 2021 |
GBP |
5.4565 |
5.4565 |
5.4565 |
5.4565 |
5.4565 |
+0.002 (+0.03%)
|
0 |
23 Dec 2021 |
GBP |
5.461 |
5.467 |
5.455 |
5.455 |
5.455 |
+0.046 (+0.86%)
|
30,000 |
22 Dec 2021 |
GBP |
5.4085 |
5.4085 |
5.4085 |
5.4085 |
5.4085 |
+0.063 (+1.18%)
|
0 |
21 Dec 2021 |
GBP |
5.3455 |
5.3455 |
5.3455 |
5.3455 |
5.3455 |
+0.038 (+0.72%)
|
0 |
20 Dec 2021 |
GBP |
5.304 |
5.3075 |
5.304 |
5.3075 |
5.3075 |
-0.043 (-0.79%)
|
1 |
17 Dec 2021 |
GBP |
5.3548 |
5.3548 |
5.35 |
5.35 |
5.35 |
-0.084 (-1.55%)
|
153,382 |
16 Dec 2021 |
GBP |
5.45 |
5.45 |
5.4315 |
5.434 |
5.434 |
+0.022 (+0.42%)
|
60,380 |
15 Dec 2021 |
GBP |
5.421 |
5.421 |
5.4115 |
5.4115 |
5.4115 |
+0.007 (+0.13%)
|
4,730 |
14 Dec 2021 |
GBP |
5.5 |
5.503 |
5.4045 |
5.4045 |
5.4045 |
-0.077 (-1.41%)
|
36,029 |
13 Dec 2021 |
GBP |
5.48 |
5.509 |
5.48 |
5.482 |
5.482 |
-0.052 (-0.94%)
|
26,677 |
10 Dec 2021 |
GBP |
5.511 |
5.5504 |
5.511 |
5.534 |
5.534 |
-0.025 (-0.46%)
|
345,731 |
9 Dec 2021 |
GBP |
5.5774 |
5.5774 |
5.557 |
5.5595 |
5.5595 |
-0.04 (-0.71%)
|
35,961 |
8 Dec 2021 |
GBP |
5.5995 |
5.5995 |
5.5995 |
5.5995 |
5.5995 |
+0.002 (+0.04%)
|
0 |
7 Dec 2021 |
GBP |
5.5975 |
5.5975 |
5.5975 |
5.5975 |
5.5975 |
+0.2 (+3.70%)
|
0 |
6 Dec 2021 |
GBP |
5.398 |
5.398 |
5.398 |
5.398 |
5.398 |
+0.067 (+1.25%)
|
0 |
3 Dec 2021 |
GBP |
5.343 |
5.343 |
5.3315 |
5.3315 |
5.3315 |
-0.038 (-0.72%)
|
7,000 |
2 Dec 2021 |
GBP |
5.37 |
5.37 |
5.37 |
5.37 |
5.37 |
-0.1 (-1.83%)
|
0 |
1 Dec 2021 |
GBP |
5.447 |
5.47 |
5.4109 |
5.47 |
5.47 |
+0.126 (+2.36%)
|
2 |
30 Nov 2021 |
GBP |
5.344 |
5.344 |
5.344 |
5.344 |
5.344 |
-0.03 (-0.57%)
|
0 |
29 Nov 2021 |
GBP |
5.391 |
5.392 |
5.3745 |
5.3745 |
5.3745 |
+0.045 (+0.85%)
|
8,000 |
26 Nov 2021 |
GBP |
5.3288 |
5.329 |
5.3288 |
5.329 |
5.329 |
-0.251 (-4.49%)
|
20,020 |
25 Nov 2021 |
GBP |
5.6112 |
5.6112 |
5.5712 |
5.5795 |
5.5795 |
+0.013 (+0.22%)
|
767,280 |
24 Nov 2021 |
GBP |
5.561 |
5.568 |
5.561 |
5.567 |
5.567 |
-0.044 (-0.79%)
|
798,128 |
23 Nov 2021 |
GBP |
5.637 |
5.637 |
5.6115 |
5.6115 |
5.6115 |
-0.052 (-0.92%)
|
586 |
22 Nov 2021 |
GBP |
5.648 |
5.6635 |
5.648 |
5.6635 |
5.6635 |
-0.031 (-0.54%)
|
14,935 |
19 Nov 2021 |
GBP |
5.6945 |
5.6945 |
5.6945 |
5.6945 |
5.6945 |
-0.029 (-0.52%)
|
0 |
18 Nov 2021 |
GBP |
5.724 |
5.724 |
5.724 |
5.724 |
5.724 |
+0.044 (+0.78%)
|
0 |
17 Nov 2021 |
GBP |
5.665 |
5.6795 |
5.665 |
5.6795 |
5.6795 |
-0.043 (-0.76%)
|
179 |
16 Nov 2021 |
GBP |
5.716 |
5.725 |
5.712 |
5.723 |
5.723 |
+0.044 (+0.77%)
|
12,862 |
15 Nov 2021 |
GBP |
5.6768 |
5.679 |
5.6768 |
5.679 |
5.679 |
+0.007 (+0.13%)
|
21,283 |