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 |
| 27 Nov 2020 |
GBX |
544.2 |
548.2 |
543.8 |
548.2 |
548.2 |
+3.45 (+0.63%)
|
27,207 |
| 26 Nov 2020 |
GBX |
546 |
546 |
544.5039 |
544.75 |
544.75 |
+0.3 (+0.06%)
|
51,035 |
| 25 Nov 2020 |
GBX |
545.4 |
545.9 |
542.4841 |
544.45 |
544.45 |
+1.25 (+0.23%)
|
23,711 |
| 24 Nov 2020 |
GBX |
542.4 |
543.2 |
541 |
543.2 |
543.2 |
+3.55 (+0.66%)
|
54,219 |
| 23 Nov 2020 |
GBX |
543.1 |
543.9 |
539.65 |
539.65 |
539.65 |
-0.35 (-0.06%)
|
86,029 |
| 20 Nov 2020 |
GBX |
538.2 |
540.6 |
538.2 |
540 |
540 |
+2.05 (+0.38%)
|
43,671 |
| 19 Nov 2020 |
GBX |
542.3 |
542.5 |
537.4 |
537.95 |
537.95 |
-3.4 (-0.63%)
|
131,167 |
| 18 Nov 2020 |
GBX |
538 |
542.3 |
538 |
541.35 |
541.35 |
+1.6 (+0.30%)
|
98,327 |
| 17 Nov 2020 |
GBX |
539.9 |
540.7159 |
537.6039 |
539.75 |
539.75 |
-1.35 (-0.25%)
|
39,519 |
| 16 Nov 2020 |
GBX |
538.5 |
542.6039 |
536 |
541.1 |
541.1 |
+5.35 (+1.00%)
|
38,832 |
| 13 Nov 2020 |
GBX |
533.9 |
536.2 |
533.3 |
535.75 |
535.75 |
+1 (+0.19%)
|
23,236 |
| 12 Nov 2020 |
GBX |
534.2 |
537.3 |
533.4279 |
534.75 |
534.75 |
-4.15 (-0.77%)
|
84,951 |
| 11 Nov 2020 |
GBX |
533.5 |
538.9 |
533.2 |
538.9 |
538.9 |
+5.15 (+0.96%)
|
212,698 |
| 10 Nov 2020 |
GBX |
531.3 |
533.75 |
527.2 |
533.75 |
533.75 |
+3 (+0.57%)
|
60,555 |
| 9 Nov 2020 |
GBX |
518.7 |
533.1039 |
517 |
530.75 |
530.75 |
+20.4 (+4.00%)
|
74,898 |
| 6 Nov 2020 |
GBX |
510.9 |
511.4 |
507 |
510.35 |
510.35 |
-1.9 (-0.37%)
|
14,767 |
| 5 Nov 2020 |
GBX |
511.2 |
513.1 |
509.4 |
512.25 |
512.25 |
+6.8 (+1.35%)
|
53,486 |
| 4 Nov 2020 |
GBX |
499.95 |
505.45 |
496.4 |
505.45 |
505.45 |
+10.475 (+2.12%)
|
122,093 |
| 3 Nov 2020 |
GBX |
492.9 |
495.6679 |
491.25 |
494.975 |
494.975 |
+10.4 (+2.15%)
|
29,005 |
| 2 Nov 2020 |
GBX |
479.25 |
485.3479 |
478.95 |
484.575 |
484.575 |
+7.025 (+1.47%)
|
48,359 |
| 30 Oct 2020 |
GBX |
469.65 |
477.55 |
469.65 |
477.55 |
477.55 |
+1.5 (+0.32%)
|
21,264 |
| 29 Oct 2020 |
GBX |
479.4 |
480.2 |
474.65 |
476.05 |
476.05 |
+0.175 (+0.04%)
|
102,208 |
| 28 Oct 2020 |
GBX |
480.4 |
482.85 |
473.9 |
475.875 |
475.875 |
-16.375 (-3.33%)
|
61,041 |
| 27 Oct 2020 |
GBX |
496.05 |
496.8659 |
490.8701 |
492.25 |
492.25 |
-4.9 (-0.99%)
|
127,733 |
| 26 Oct 2020 |
GBX |
501.8 |
503.7919 |
496.7479 |
497.15 |
497.15 |
-9.1 (-1.80%)
|
135,438 |
| 23 Oct 2020 |
GBX |
500.8 |
508.6 |
500.8 |
506.25 |
506.25 |
+2.15 (+0.43%)
|
51,053 |
| 22 Oct 2020 |
GBX |
501.9 |
506.1 |
501.7 |
504.1 |
504.1 |
-0.5 (-0.10%)
|
59,675 |
| 21 Oct 2020 |
GBX |
508.6 |
512.1879 |
504.6 |
504.6 |
504.6 |
-8.85 (-1.72%)
|
28,926 |
| 20 Oct 2020 |
GBX |
513.6 |
515.3039 |
512.0921 |
513.45 |
513.45 |
-0.1 (-0.02%)
|
88,762 |
| 19 Oct 2020 |
GBX |
518.3 |
518.6 |
513.55 |
513.55 |
513.55 |
-1.1 (-0.21%)
|
78,517 |
