iShares Core EURO STOXX 50 UCI
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Dec 2023 |
GBX |
3,886 |
3,914.642 |
3,883 |
3,906.25 |
3,906.25 |
+30.75 (+0.79%)
|
2,182 |
| 5 Dec 2023 |
GBX |
3,849.5 |
3,880 |
3,849.5 |
3,875.5 |
3,875.5 |
+30.25 (+0.79%)
|
1,204 |
| 4 Dec 2023 |
GBX |
3,841.5 |
3,852.517 |
3,841 |
3,845.25 |
3,845.25 |
-2.25 (-0.06%)
|
3,275 |
| 1 Dec 2023 |
GBX |
3,857 |
3,861.925 |
3,842.497 |
3,847.5 |
3,847.5 |
+7.5 (+0.20%)
|
13,062 |
| 30 Nov 2023 |
GBX |
3,828.5 |
3,850 |
3,827.858 |
3,840 |
3,840 |
-2.25 (-0.06%)
|
1,888 |
| 29 Nov 2023 |
GBX |
3,846 |
3,849.575 |
3,826.9 |
3,842.25 |
3,842.25 |
+18.5 (+0.48%)
|
16,005 |
| 28 Nov 2023 |
GBX |
3,827.5 |
3,829.5 |
3,815 |
3,823.75 |
3,823.75 |
-13.5 (-0.35%)
|
3,915 |
| 27 Nov 2023 |
GBX |
3,853 |
3,856 |
3,835.5 |
3,837.25 |
3,837.25 |
-16.5 (-0.43%)
|
27,853 |
| 24 Nov 2023 |
GBX |
3,852.5 |
3,858.5 |
3,848 |
3,853.75 |
3,853.75 |
-2 (-0.05%)
|
40,731 |
| 23 Nov 2023 |
GBX |
3,857 |
3,857 |
3,845 |
3,855.75 |
3,855.75 |
-1.5 (-0.04%)
|
10,536 |
| 22 Nov 2023 |
GBX |
3,839 |
3,857.25 |
3,834 |
3,857.25 |
3,857.25 |
+20 (+0.52%)
|
1,823 |
| 21 Nov 2023 |
GBX |
3,848.5 |
3,853.358 |
3,837 |
3,837.25 |
3,837.25 |
-25.25 (-0.65%)
|
27,196 |
| 20 Nov 2023 |
GBX |
3,863.5 |
3,863.5 |
3,851.375 |
3,862.5 |
3,862.5 |
+4.75 (+0.12%)
|
2,542 |
| 17 Nov 2023 |
GBX |
3,845.5 |
3,857.75 |
3,845.5 |
3,857.75 |
3,857.75 |
+41.25 (+1.08%)
|
137,400 |
| 16 Nov 2023 |
GBX |
3,822.5 |
3,841.5 |
3,816.5 |
3,816.5 |
3,816.5 |
-12.75 (-0.33%)
|
1,849 |
| 15 Nov 2023 |
GBX |
3,814.5 |
3,834.098 |
3,811 |
3,829.25 |
3,829.25 |
+25.75 (+0.68%)
|
28,787 |
| 14 Nov 2023 |
GBX |
3,753 |
3,803.5 |
3,753 |
3,803.5 |
3,803.5 |
+50.5 (+1.35%)
|
3,199 |
| 13 Nov 2023 |
GBX |
3,744.5 |
3,756.5 |
3,732.5 |
3,753 |
3,753 |
+21.25 (+0.57%)
|
3,513 |
| 10 Nov 2023 |
GBX |
3,738.5 |
3,738.5 |
3,716 |
3,731.75 |
3,731.75 |
-19.25 (-0.51%)
|
29,721 |
| 9 Nov 2023 |
GBX |
3,719 |
3,751 |
3,715 |
3,751 |
3,751 |
+50.5 (+1.36%)
|
50,018 |
| 8 Nov 2023 |
GBX |
3,712 |
3,712 |
3,662 |
3,700.5 |
3,700.5 |
+31.25 (+0.85%)
|
5,005 |
| 7 Nov 2023 |
GBX |
3,658.5 |
3,679.6 |
3,655.5 |
3,669.25 |
3,669.25 |
+5 (+0.14%)
|
5,472 |
| 6 Nov 2023 |
GBX |
3,666.5 |
3,690.5 |
3,664 |
3,664.25 |
3,664.25 |
-20 (-0.54%)
|
3,425 |
| 3 Nov 2023 |
GBX |
3,713 |
3,713 |
3,683 |
3,684.25 |
3,684.25 |
-11 (-0.30%)
|
80,064 |
| 2 Nov 2023 |
GBX |
3,656.5 |
3,713.107 |
3,656.5 |
3,695.25 |
3,695.25 |
+81.25 (+2.25%)
|
64,655 |
| 1 Nov 2023 |
GBX |
3,604 |
3,622 |
3,587.5 |
3,614 |
3,614 |
+21.75 (+0.61%)
|
8,898 |
| 31 Oct 2023 |
GBX |
3,588 |
3,619.5 |
3,587.5 |
3,592.25 |
3,592.25 |
+18.75 (+0.52%)
|
16,834 |
| 30 Oct 2023 |
GBX |
3,574.5 |
3,583.5 |
3,572 |
3,573.5 |
3,573.5 |
+18.5 (+0.52%)
|
8,280 |
| 27 Oct 2023 |
GBX |
3,578.5 |
3,592 |
3,555 |
3,555 |
3,555 |
-20.5 (-0.57%)
|
7,691 |
| 26 Oct 2023 |
GBX |
3,574 |
3,587.5 |
3,561.323 |
3,575.5 |
3,575.5 |
-31 (-0.86%)
|
85,625 |
