iShares MSCI Europe Consumer D
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
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 |
5 Apr 2024 |
GBP |
5.905 |
5.931 |
5.901 |
5.93 |
5.93 |
-0.077 (-1.28%)
|
45,392 |
4 Apr 2024 |
GBP |
5.97 |
6.007 |
5.959 |
6.007 |
6.007 |
+0.028 (+0.47%)
|
1,345 |
3 Apr 2024 |
GBP |
5.9669 |
5.979 |
5.9669 |
5.979 |
5.979 |
+0.025 (+0.43%)
|
266 |
2 Apr 2024 |
GBP |
6.06 |
6.06 |
5.9535 |
5.9535 |
5.9535 |
-0.082 (-1.35%)
|
5,679 |
28 Mar 2024 |
GBP |
6.051 |
6.051 |
6.035 |
6.035 |
6.035 |
+0.011 (+0.18%)
|
59 |
27 Mar 2024 |
GBP |
6.017 |
6.03 |
6.006 |
6.024 |
6.024 |
+0.015 (+0.26%)
|
1,070 |
26 Mar 2024 |
GBP |
6.012 |
6.019 |
6.005 |
6.0085 |
6.0085 |
+0.011 (+0.19%)
|
4,248 |
25 Mar 2024 |
GBP |
5.947 |
5.997 |
5.946 |
5.997 |
5.997 |
+0.007 (+0.12%)
|
3,041 |
22 Mar 2024 |
GBP |
6.002 |
6.0348 |
5.99 |
5.99 |
5.99 |
-0.049 (-0.81%)
|
1,259 |
21 Mar 2024 |
GBP |
6.0031 |
6.054 |
6.0031 |
6.039 |
6.039 |
+0.055 (+0.92%)
|
17 |
20 Mar 2024 |
GBP |
5.954 |
5.984 |
5.943 |
5.984 |
5.984 |
-0.04 (-0.66%)
|
9,976 |
19 Mar 2024 |
GBP |
6.015 |
6.024 |
6.015 |
6.024 |
6.024 |
+0.009 (+0.15%)
|
6,536 |
18 Mar 2024 |
GBP |
6.054 |
6.055 |
6.01 |
6.015 |
6.015 |
-0.03 (-0.50%)
|
178 |