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 Oct 2023 |
GBP |
4.9878 |
5.015 |
4.9875 |
5.015 |
5.015 |
+0.048 (+0.97%)
|
12 |
23 Oct 2023 |
GBP |
4.917 |
4.9668 |
4.9146 |
4.9668 |
4.9668 |
+0.016 (+0.33%)
|
801 |
20 Oct 2023 |
GBP |
4.96 |
4.973 |
4.9505 |
4.9505 |
4.9505 |
-0.043 (-0.85%)
|
14,651 |
19 Oct 2023 |
GBP |
4.992 |
5.023 |
4.992 |
4.993 |
4.993 |
-0.052 (-1.03%)
|
6,056 |
18 Oct 2023 |
GBP |
5.105 |
5.138 |
5.043 |
5.045 |
5.045 |
-0.029 (-0.58%)
|
25,700 |
17 Oct 2023 |
GBP |
5.042 |
5.0745 |
5.0376 |
5.0745 |
5.0745 |
+0.006 (+0.12%)
|
11,146 |
16 Oct 2023 |
GBP |
5.07 |
5.07 |
5.0585 |
5.0685 |
5.0685 |
+0.037 (+0.75%)
|
8,281 |
13 Oct 2023 |
GBP |
5.035 |
5.0639 |
5.031 |
5.031 |
5.031 |
-0.074 (-1.46%)
|
3,193 |
12 Oct 2023 |
GBP |
5.157 |
5.157 |
5.105 |
5.1055 |
5.1055 |
-0.039 (-0.76%)
|
2,854 |
11 Oct 2023 |
GBP |
5.156 |
5.156 |
5.124 |
5.1445 |
5.1445 |
-0.091 (-1.74%)
|
1,559 |
10 Oct 2023 |
GBP |
5.21 |
5.2355 |
5.21 |
5.2355 |
5.2355 |
+0.153 (+3.02%)
|
2,500 |
9 Oct 2023 |
GBP |
5.095 |
5.1 |
5.082 |
5.082 |
5.082 |
-0.079 (-1.52%)
|
100 |
6 Oct 2023 |
GBP |
5.135 |
5.1605 |
5.135 |
5.1605 |
5.1605 |
+0.044 (+0.87%)
|
4,979 |
5 Oct 2023 |
GBP |
5.141 |
5.141 |
5.116 |
5.116 |
5.116 |
+0.024 (+0.46%)
|
8 |
4 Oct 2023 |
GBP |
5.091 |
5.113 |
5.091 |
5.0925 |
5.0925 |
+0.002 (+0.04%)
|
150 |
3 Oct 2023 |
GBP |
5.12 |
5.12 |
5.0905 |
5.0905 |
5.0905 |
-0.053 (-1.03%)
|
3 |
2 Oct 2023 |
GBP |
5.183 |
5.184 |
5.1435 |
5.1435 |
5.1435 |
-0.04 (-0.77%)
|
363 |
29 Sep 2023 |
GBP |
5.21 |
5.21 |
5.1835 |
5.1835 |
5.1835 |
+0.045 (+0.88%)
|
7 |
28 Sep 2023 |
GBP |
5.093 |
5.1385 |
5.093 |
5.1385 |
5.1385 |
+0.034 (+0.66%)
|
3,027 |
27 Sep 2023 |
GBP |
5.149 |
5.149 |
5.1 |
5.105 |
5.105 |
-0.043 (-0.84%)
|
24,438 |
26 Sep 2023 |
GBP |
5.155 |
5.155 |
5.1485 |
5.1485 |
5.1485 |
-0.049 (-0.94%)
|
88 |
25 Sep 2023 |
GBP |
5.1998 |
5.1998 |
5.1975 |
5.1975 |
5.1975 |
-0.114 (-2.14%)
|
2 |
22 Sep 2023 |
GBP |
5.309 |
5.315 |
5.303 |
5.311 |
5.311 |
+0.032 (+0.61%)
|
7,342 |
21 Sep 2023 |
GBP |
5.284 |
5.32 |
5.279 |
5.279 |
5.279 |
-0.083 (-1.54%)
|
127 |
20 Sep 2023 |
GBP |
5.341 |
5.3615 |
5.341 |
5.3615 |
5.3615 |
+0.064 (+1.20%)
|
4,890 |
19 Sep 2023 |
GBP |
5.28 |
5.344 |
5.279 |
5.298 |
5.298 |
-0.022 (-0.41%)
|
14,511 |
18 Sep 2023 |
GBP |
5.318 |
5.32 |
5.318 |
5.32 |
5.32 |
-0.094 (-1.74%)
|
104 |
15 Sep 2023 |
GBP |
5.424 |
5.43 |
5.409 |
5.414 |
5.414 |
+0.062 (+1.17%)
|
1,447 |
14 Sep 2023 |
GBP |
5.28 |
5.3515 |
5.28 |
5.3515 |
5.3515 |
+0.059 (+1.11%)
|
4,191 |
13 Sep 2023 |
GBP |
5.315 |
5.315 |
5.293 |
5.293 |
5.293 |
-0.015 (-0.27%)
|
1,009 |