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 |
| 4 Sep 2020 |
GBX |
503.4 |
508.7841 |
502.95 |
502.95 |
502.95 |
-5.8 (-1.14%)
|
65,465 |
| 3 Sep 2020 |
GBX |
522.7 |
523.1 |
508.4081 |
508.75 |
508.75 |
-8.25 (-1.60%)
|
32,411 |
| 2 Sep 2020 |
GBX |
514.8 |
518.6159 |
514.5721 |
517 |
517 |
+8.6 (+1.69%)
|
34,268 |
| 1 Sep 2020 |
GBX |
508.9 |
514.1 |
506.6959 |
508.4 |
508.4 |
-3.2 (-0.63%)
|
74,042 |
| 28 Aug 2020 |
GBX |
513.6 |
514.7 |
510.3 |
511.6 |
511.6 |
-3 (-0.58%)
|
59,419 |
| 27 Aug 2020 |
GBX |
517.2 |
517.8 |
514.6 |
514.6 |
514.6 |
-2.85 (-0.55%)
|
50,938 |
| 26 Aug 2020 |
GBX |
515 |
517.45 |
513.007 |
517.45 |
517.45 |
+3.7 (+0.72%)
|
57,436 |
| 25 Aug 2020 |
GBX |
518.2 |
519 |
513.75 |
513.75 |
513.75 |
-1.05 (-0.20%)
|
27,178 |
| 24 Aug 2020 |
GBX |
515.5 |
515.5039 |
514.8 |
514.8 |
514.8 |
+7.75 (+1.53%)
|
41,973 |
| 21 Aug 2020 |
GBX |
508.4 |
510.1 |
503.3 |
507.05 |
507.05 |
-0.15 (-0.03%)
|
70,137 |
| 20 Aug 2020 |
GBX |
507.8 |
509.2799 |
505.9081 |
507.2 |
507.2 |
-5.6 (-1.09%)
|
13,248 |
| 19 Aug 2020 |
GBX |
508.4 |
512.8 |
508.4 |
512.8 |
512.8 |
+4.95 (+0.97%)
|
12,760 |
| 18 Aug 2020 |
GBX |
507.4 |
513.9159 |
507.4 |
507.85 |
507.85 |
-3.65 (-0.71%)
|
47,551 |
| 17 Aug 2020 |
GBX |
510.6 |
511.5 |
510 |
511.5 |
511.5 |
+1.4 (+0.27%)
|
68,032 |
| 14 Aug 2020 |
GBX |
507.6 |
510.4 |
507.6 |
510.1 |
510.1 |
-6.35 (-1.23%)
|
32,748 |
| 13 Aug 2020 |
GBX |
517.1 |
518.1 |
515 |
516.45 |
516.45 |
-1.75 (-0.34%)
|
53,323 |
| 12 Aug 2020 |
GBX |
513.2 |
518.3439 |
513 |
518.2 |
518.2 |
+6.15 (+1.20%)
|
256,813 |
| 11 Aug 2020 |
GBX |
512.8 |
514.2 |
511.2 |
512.05 |
512.05 |
+8.8 (+1.75%)
|
22,058 |
| 10 Aug 2020 |
GBX |
505.3 |
505.3 |
502.5 |
503.25 |
503.25 |
+1.35 (+0.27%)
|
24,845 |
| 7 Aug 2020 |
GBX |
500.7 |
503.8919 |
500.6 |
501.9 |
501.9 |
+0.8 (+0.16%)
|
27,589 |
| 6 Aug 2020 |
GBX |
506 |
506 |
499.2599 |
501.1 |
501.1 |
-1.85 (-0.37%)
|
21,220 |
| 5 Aug 2020 |
GBX |
505.4 |
505.4 |
502.95 |
502.95 |
502.95 |
+1.05 (+0.21%)
|
29,000 |
| 4 Aug 2020 |
GBX |
501.7 |
504.5 |
500.7 |
501.9 |
501.9 |
-1.95 (-0.39%)
|
65,390 |
| 3 Aug 2020 |
GBX |
493.4 |
504.0032 |
493.4 |
503.85 |
503.85 |
+5.175 (+1.04%)
|
83,594 |
| 31 Jul 2020 |
GBX |
503.8 |
504.9 |
498.6 |
498.675 |
498.675 |
-2.975 (-0.59%)
|
4,433 |
| 30 Jul 2020 |
GBX |
508.8 |
511.3 |
499.1799 |
501.65 |
501.65 |
-12.5 (-2.43%)
|
41,694 |
| 29 Jul 2020 |
GBX |
513.6 |
515.2 |
513.6 |
514.15 |
514.15 |
0.0 (0.0%)
|
24,723 |
| 28 Jul 2020 |
GBX |
513.8 |
515.9 |
511.1 |
514.15 |
514.15 |
+0.15 (+0.03%)
|
46,637 |
| 27 Jul 2020 |
GBX |
512.3 |
514 |
510.8701 |
514 |
514 |
+1.35 (+0.26%)
|
122,340 |
| 24 Jul 2020 |
GBX |
513.4 |
515.7 |
512 |
512.65 |
512.65 |
-9.7 (-1.86%)
|
45,813 |
