iShares MSCI Europe Ex UK GBP
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Oct 2022 |
GBX |
559.4 |
559.7 |
555.1 |
559.6 |
559.6 |
+2.4 (+0.43%)
|
70,853 |
| 25 Oct 2022 |
GBX |
551 |
557.2 |
548.7 |
557.2 |
557.2 |
+9.7 (+1.77%)
|
13,999 |
| 24 Oct 2022 |
GBX |
545.4 |
551.396 |
540.124 |
547.5 |
547.5 |
+8.7 (+1.61%)
|
53,471 |
| 21 Oct 2022 |
GBX |
538.5 |
538.8 |
532.93 |
538.8 |
538.8 |
-3.05 (-0.56%)
|
15,649 |
| 20 Oct 2022 |
GBX |
540 |
543.6 |
537.2 |
541.85 |
541.85 |
+0.65 (+0.12%)
|
6,991 |
| 19 Oct 2022 |
GBX |
542.8 |
544.6001 |
540.9 |
541.2 |
541.2 |
-2.2 (-0.40%)
|
88,594 |
| 18 Oct 2022 |
GBX |
543.1 |
548.52 |
542.6782 |
543.4 |
543.4 |
+4.6 (+0.85%)
|
26,598 |
| 17 Oct 2022 |
GBX |
527.6 |
541.294 |
527.6 |
538.8 |
538.8 |
+8.05 (+1.52%)
|
23,805 |
| 14 Oct 2022 |
GBX |
532.2 |
538.2 |
530.104 |
530.75 |
530.75 |
+4.25 (+0.81%)
|
9,581 |
| 13 Oct 2022 |
GBX |
521.7 |
526.5 |
512.2 |
526.5 |
526.5 |
+4.05 (+0.78%)
|
58,328 |
| 12 Oct 2022 |
GBX |
523.3 |
524.9001 |
519.3 |
522.45 |
522.45 |
-1.35 (-0.26%)
|
61,036 |
| 11 Oct 2022 |
GBX |
525.1 |
525.1 |
520.162 |
523.8 |
523.8 |
-3.65 (-0.69%)
|
31,474 |
| 10 Oct 2022 |
GBX |
526.9 |
530.044 |
524.5 |
527.45 |
527.45 |
-1.65 (-0.31%)
|
3,271 |
| 7 Oct 2022 |
GBX |
534 |
538.6001 |
528.6621 |
529.1 |
529.1 |
-8.35 (-1.55%)
|
26,157 |
| 6 Oct 2022 |
GBX |
542.6 |
543 |
535.956 |
537.45 |
537.45 |
-1.6 (-0.30%)
|
9,314 |
| 5 Oct 2022 |
GBX |
542 |
544.5 |
539.05 |
539.05 |
539.05 |
-5.9 (-1.08%)
|
545 |
| 4 Oct 2022 |
GBX |
532.5 |
544.95 |
532.5 |
544.95 |
544.95 |
+18.4 (+3.49%)
|
28,102 |
| 3 Oct 2022 |
GBX |
515.8 |
526.55 |
514.912 |
526.55 |
526.55 |
+3.65 (+0.70%)
|
4,593 |
| 30 Sep 2022 |
GBX |
519.8 |
523.894 |
516.724 |
522.9 |
522.9 |
+8.4 (+1.63%)
|
19,896 |
| 29 Sep 2022 |
GBX |
514.6 |
517.002 |
512.848 |
514.5 |
514.5 |
-9.1 (-1.74%)
|
13,481 |
| 28 Sep 2022 |
GBX |
515.6 |
524.5 |
512.73 |
523.6 |
523.6 |
+2.15 (+0.41%)
|
62,181 |
| 27 Sep 2022 |
GBX |
525.8 |
529.248 |
521.45 |
521.45 |
521.45 |
-0.85 (-0.16%)
|
9,655 |
| 26 Sep 2022 |
GBX |
522.1 |
525.37 |
520.452 |
522.3 |
522.3 |
-1.15 (-0.22%)
|
15,874 |
| 23 Sep 2022 |
GBX |
533.6 |
536.4001 |
520.6 |
523.45 |
523.45 |
-11.55 (-2.16%)
|
19,502 |
| 22 Sep 2022 |
GBX |
539.9 |
543.5 |
535 |
535 |
535 |
-9.8 (-1.80%)
|
5,730 |
| 21 Sep 2022 |
GBX |
538.7 |
545.358 |
538.5 |
544.8 |
544.8 |
+3.05 (+0.56%)
|
19,929 |
| 20 Sep 2022 |
GBX |
550 |
553.6 |
541.75 |
541.75 |
541.75 |
-6.95 (-1.27%)
|
16,558 |
| 16 Sep 2022 |
GBX |
551.8 |
552.8 |
548.688 |
548.7 |
548.7 |
-8.45 (-1.52%)
|
17,131 |
| 15 Sep 2022 |
GBX |
560.7 |
564 |
556.466 |
557.15 |
557.15 |
-3.6 (-0.64%)
|
17,277 |
| 14 Sep 2022 |
GBX |
561 |
565.3 |
559.802 |
560.75 |
560.75 |
-4.65 (-0.82%)
|
12,047 |
