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 |
5 Dec 2023 |
GBP |
5.282 |
5.319 |
5.282 |
5.3095 |
5.3095 |
+0.044 (+0.85%)
|
7,130 |
4 Dec 2023 |
GBP |
5.25 |
5.289 |
5.25 |
5.265 |
5.265 |
+0.016 (+0.30%)
|
4,591 |
1 Dec 2023 |
GBP |
5.241 |
5.249 |
5.223 |
5.249 |
5.249 |
+0.006 (+0.11%)
|
2,083 |
30 Nov 2023 |
GBP |
5.239 |
5.257 |
5.239 |
5.243 |
5.243 |
+0.001 (+0.01%)
|
8,748 |
29 Nov 2023 |
GBP |
5.239 |
5.247 |
5.239 |
5.2425 |
5.2425 |
+0.041 (+0.78%)
|
13 |
28 Nov 2023 |
GBP |
5.183 |
5.202 |
5.181 |
5.202 |
5.202 |
-0.05 (-0.94%)
|
6,815 |
27 Nov 2023 |
GBP |
5.264 |
5.267 |
5.2515 |
5.2515 |
5.2515 |
-0.028 (-0.53%)
|
6,026 |
24 Nov 2023 |
GBP |
5.278 |
5.2795 |
5.278 |
5.2795 |
5.2795 |
-0.025 (-0.48%)
|
2,602 |
23 Nov 2023 |
GBP |
5.299 |
5.306 |
5.299 |
5.305 |
5.305 |
-0.024 (-0.44%)
|
123 |
22 Nov 2023 |
GBP |
5.3001 |
5.3316 |
5.3001 |
5.3285 |
5.3285 |
+0.049 (+0.92%)
|
393 |
21 Nov 2023 |
GBP |
5.305 |
5.305 |
5.28 |
5.28 |
5.28 |
-0.069 (-1.29%)
|
2 |
20 Nov 2023 |
GBP |
5.33 |
5.349 |
5.33 |
5.349 |
5.349 |
+0.029 (+0.55%)
|
11 |
17 Nov 2023 |
GBP |
5.299 |
5.32 |
5.299 |
5.32 |
5.32 |
+0.072 (+1.38%)
|
19,433 |
16 Nov 2023 |
GBP |
5.277 |
5.277 |
5.2475 |
5.2475 |
5.2475 |
-0.08 (-1.49%)
|
5 |
15 Nov 2023 |
GBP |
5.327 |
5.34 |
5.314 |
5.327 |
5.327 |
+0.082 (+1.55%)
|
5,097 |
14 Nov 2023 |
GBP |
5.2455 |
5.2455 |
5.2455 |
5.2455 |
5.2455 |
+0.129 (+2.52%)
|
0 |
13 Nov 2023 |
GBP |
5.092 |
5.1165 |
5.092 |
5.1165 |
5.1165 |
+0.017 (+0.32%)
|
6 |
10 Nov 2023 |
GBP |
5.1 |
5.1 |
5.1 |
5.1 |
5.1 |
-0.101 (-1.94%)
|
6 |
9 Nov 2023 |
GBP |
5.197 |
5.212 |
5.197 |
5.201 |
5.201 |
+0.038 (+0.75%)
|
83,929 |
8 Nov 2023 |
GBP |
5.125 |
5.188 |
5.121 |
5.1625 |
5.1625 |
+0.058 (+1.13%)
|
14,680 |
7 Nov 2023 |
GBP |
5.099 |
5.105 |
5.087 |
5.105 |
5.105 |
+0.004 (+0.07%)
|
105 |
6 Nov 2023 |
GBP |
5.145 |
5.145 |
5.099 |
5.1015 |
5.1015 |
-0.029 (-0.56%)
|
13,201 |
3 Nov 2023 |
GBP |
5.131 |
5.16 |
5.124 |
5.13 |
5.13 |
+0.04 (+0.79%)
|
59,746 |
2 Nov 2023 |
GBP |
5.101 |
5.117 |
5.09 |
5.09 |
5.09 |
+0.132 (+2.67%)
|
21 |
1 Nov 2023 |
GBP |
4.93 |
4.9695 |
4.9125 |
4.9577 |
4.9577 |
+0.028 (+0.57%)
|
173 |
31 Oct 2023 |
GBP |
4.9614 |
4.9614 |
4.9298 |
4.9298 |
4.9298 |
+0.019 (+0.38%)
|
32 |
30 Oct 2023 |
GBP |
4.927 |
4.927 |
4.9088 |
4.911 |
4.911 |
+0.021 (+0.43%)
|
17,502 |
27 Oct 2023 |
GBP |
4.881 |
4.8898 |
4.881 |
4.8898 |
4.8898 |
-0.009 (-0.19%)
|
5 |
26 Oct 2023 |
GBP |
4.9285 |
4.9285 |
4.8993 |
4.8993 |
4.8993 |
-0.101 (-2.02%)
|
2 |
25 Oct 2023 |
GBP |
5.0005 |
5.0005 |
5.0005 |
5.0005 |
5.0005 |
-0.015 (-0.29%)
|
0 |