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 |
| 13 Sep 2022 |
GBX |
576.3 |
579.13 |
565.4 |
565.4 |
565.4 |
-8.75 (-1.52%)
|
14,166 |
| 12 Sep 2022 |
GBX |
575 |
576.148 |
568.948 |
574.15 |
574.15 |
+8.65 (+1.53%)
|
19,759 |
| 9 Sep 2022 |
GBX |
560.4 |
566.1 |
560.338 |
565.5 |
565.5 |
+9.75 (+1.75%)
|
314,736 |
| 8 Sep 2022 |
GBX |
557.6 |
557.7 |
548.1 |
555.75 |
555.75 |
+0.2 (+0.04%)
|
336,142 |
| 7 Sep 2022 |
GBX |
552.2 |
555.55 |
549.814 |
555.55 |
555.55 |
+0.65 (+0.12%)
|
9,991 |
| 6 Sep 2022 |
GBX |
558.7 |
558.7 |
553.262 |
554.9 |
554.9 |
+0.9 (+0.16%)
|
3,023 |
| 5 Sep 2022 |
GBX |
553 |
554.9001 |
547.9 |
554 |
554 |
-7.25 (-1.29%)
|
58,243 |
| 2 Sep 2022 |
GBX |
554.3 |
561.25 |
551.762 |
561.25 |
561.25 |
+13.55 (+2.47%)
|
37,180 |
| 1 Sep 2022 |
GBX |
552.8 |
552.8 |
547.7 |
547.7 |
547.7 |
-10.5 (-1.88%)
|
16,347 |
| 31 Aug 2022 |
GBX |
561.7 |
563.538 |
558.2 |
558.2 |
558.2 |
-4.35 (-0.77%)
|
24,460 |
| 30 Aug 2022 |
GBX |
569.6 |
570.92 |
561.72 |
562.55 |
562.55 |
-5.85 (-1.03%)
|
3,255 |
| 26 Aug 2022 |
GBX |
582 |
582 |
567.93 |
568.4 |
568.4 |
-9.8 (-1.69%)
|
952 |
| 25 Aug 2022 |
GBX |
581 |
581.4001 |
575.78 |
578.2 |
578.2 |
+1 (+0.17%)
|
11,824 |
| 24 Aug 2022 |
GBX |
572.9 |
577.2 |
571.3 |
577.2 |
577.2 |
+3.8 (+0.66%)
|
7,998 |
| 23 Aug 2022 |
GBX |
576.7 |
576.9 |
573.4 |
573.4 |
573.4 |
-2.75 (-0.48%)
|
5,770 |
| 22 Aug 2022 |
GBX |
585.9 |
585.9 |
576.15 |
576.15 |
576.15 |
-8.9 (-1.52%)
|
17,783 |
| 19 Aug 2022 |
GBX |
588.9 |
590.1 |
584.3 |
585.05 |
585.05 |
-4.6 (-0.78%)
|
26,517 |
| 18 Aug 2022 |
GBX |
587.5 |
589.65 |
587.5 |
589.65 |
589.65 |
+2.55 (+0.43%)
|
5,866 |
| 17 Aug 2022 |
GBX |
597.5 |
597.5 |
585.2 |
587.1 |
587.1 |
-5.95 (-1.00%)
|
71,431 |
| 16 Aug 2022 |
GBX |
594 |
594 |
590.7 |
593.05 |
593.05 |
+1.05 (+0.18%)
|
17,579 |
| 15 Aug 2022 |
GBX |
594.3 |
594.6 |
590.1 |
592 |
592 |
+1.15 (+0.19%)
|
39,359 |
| 12 Aug 2022 |
GBX |
591.3 |
592.4 |
590.3 |
590.85 |
590.85 |
+0.75 (+0.13%)
|
3,072 |
| 11 Aug 2022 |
GBX |
591.2 |
591.4 |
588.5 |
590.1 |
590.1 |
+1.2 (+0.20%)
|
18,436 |
| 10 Aug 2022 |
GBX |
583.5 |
588.9 |
582.3 |
588.9 |
588.9 |
+5.8 (+0.99%)
|
2,015 |
| 9 Aug 2022 |
GBX |
585.9 |
586.1 |
583.1 |
583.1 |
583.1 |
-4.6 (-0.78%)
|
104 |
| 8 Aug 2022 |
GBX |
586.8 |
588.9 |
585.3 |
587.7 |
587.7 |
+4.6 (+0.79%)
|
4,919 |
| 5 Aug 2022 |
GBX |
589.9 |
590.4001 |
583.1 |
583.1 |
583.1 |
-5.15 (-0.88%)
|
13,123 |
| 4 Aug 2022 |
GBX |
588.5 |
591.3 |
586.9 |
588.25 |
588.25 |
+1.9 (+0.32%)
|
5,859 |
| 3 Aug 2022 |
GBX |
581.9 |
586.4 |
581.8 |
586.35 |
586.35 |
+3.45 (+0.59%)
|
29,369 |
| 2 Aug 2022 |
GBX |
579.4 |
583.5 |
579.4 |
582.9 |
582.9 |
-1.9 (-0.32%)
|
5,199 |
