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 |
21 Feb 2024 |
GBP |
5.825 |
5.825 |
5.8125 |
5.818 |
5.818 |
+0.031 (+0.54%)
|
1,363 |
20 Feb 2024 |
GBP |
5.806 |
5.807 |
5.768 |
5.787 |
5.787 |
-0.015 (-0.26%)
|
9,767 |
19 Feb 2024 |
GBP |
5.772 |
5.802 |
5.772 |
5.802 |
5.802 |
-0.001 (-0.02%)
|
269 |
16 Feb 2024 |
GBP |
5.836 |
5.836 |
5.803 |
5.803 |
5.803 |
+0.032 (+0.55%)
|
1,345 |
15 Feb 2024 |
GBP |
5.776 |
5.776 |
5.768 |
5.7715 |
5.7715 |
+0.079 (+1.39%)
|
7,901 |
14 Feb 2024 |
GBP |
5.683 |
5.6925 |
5.674 |
5.6925 |
5.6925 |
+0.055 (+0.98%)
|
4 |
13 Feb 2024 |
GBP |
5.711 |
5.711 |
5.631 |
5.6375 |
5.6375 |
-0.107 (-1.86%)
|
5,009 |
12 Feb 2024 |
GBP |
5.738 |
5.751 |
5.73 |
5.7445 |
5.7445 |
+0.042 (+0.74%)
|
964 |
9 Feb 2024 |
GBP |
5.696 |
5.7155 |
5.696 |
5.7025 |
5.7025 |
+0.037 (+0.66%)
|
3,139 |
8 Feb 2024 |
GBP |
5.631 |
5.678 |
5.631 |
5.665 |
5.665 |
+0.093 (+1.68%)
|
2,015 |
7 Feb 2024 |
GBP |
5.569 |
5.59 |
5.569 |
5.5715 |
5.5715 |
-0.001 (-0.01%)
|
30 |
6 Feb 2024 |
GBP |
5.536 |
5.572 |
5.536 |
5.572 |
5.572 |
+0.032 (+0.58%)
|
8 |
5 Feb 2024 |
GBP |
5.55 |
5.551 |
5.54 |
5.54 |
5.54 |
-0.003 (-0.05%)
|
1,012 |
2 Feb 2024 |
GBP |
5.57 |
5.57 |
5.543 |
5.543 |
5.543 |
+0.036 (+0.66%)
|
500 |
1 Feb 2024 |
GBP |
5.4864 |
5.543 |
5.4864 |
5.5065 |
5.5065 |
+0.004 (+0.06%)
|
10,938 |
31 Jan 2024 |
GBP |
5.475 |
5.515 |
5.475 |
5.503 |
5.503 |
-0.025 (-0.46%)
|
174,894 |
30 Jan 2024 |
GBP |
5.5 |
5.533 |
5.5 |
5.5285 |
5.5285 |
+0.061 (+1.12%)
|
6,428 |
29 Jan 2024 |
GBP |
5.441 |
5.4675 |
5.433 |
5.4675 |
5.4675 |
-0.003 (-0.05%)
|
17,902 |
26 Jan 2024 |
GBP |
5.4 |
5.476 |
5.4 |
5.4705 |
5.4705 |
+0.229 (+4.37%)
|
64,108 |
25 Jan 2024 |
GBP |
5.233 |
5.242 |
5.223 |
5.2415 |
5.2415 |
-0.004 (-0.07%)
|
28,718 |
24 Jan 2024 |
GBP |
5.256 |
5.256 |
5.245 |
5.245 |
5.245 |
+0.058 (+1.12%)
|
1,312 |
23 Jan 2024 |
GBP |
5.195 |
5.195 |
5.187 |
5.187 |
5.187 |
+0.021 (+0.40%)
|
2 |
22 Jan 2024 |
GBP |
5.184 |
5.184 |
5.1665 |
5.1665 |
5.1665 |
+0.015 (+0.29%)
|
9,517 |
19 Jan 2024 |
GBP |
5.1684 |
5.1684 |
5.1515 |
5.1515 |
5.1515 |
-0.011 (-0.21%)
|
19 |
18 Jan 2024 |
GBP |
5.167 |
5.167 |
5.1625 |
5.1625 |
5.1625 |
+0.111 (+2.20%)
|
12 |
17 Jan 2024 |
GBP |
5.052 |
5.064 |
5.038 |
5.0515 |
5.0515 |
-0.112 (-2.17%)
|
13 |
16 Jan 2024 |
GBP |
5.1635 |
5.1635 |
5.1635 |
5.1635 |
5.1635 |
-0.023 (-0.44%)
|
0 |
15 Jan 2024 |
GBP |
5.204 |
5.204 |
5.1865 |
5.1865 |
5.1865 |
-0.02 (-0.38%)
|
112 |
12 Jan 2024 |
GBP |
5.217 |
5.257 |
5.181 |
5.2065 |
5.2065 |
-0.021 (-0.41%)
|
256 |
11 Jan 2024 |
GBP |
5.279 |
5.279 |
5.228 |
5.228 |
5.228 |
-0.05 (-0.94%)
|
67 |