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 |
| 23 Jul 2020 |
GBX |
523.8 |
525 |
522.35 |
522.35 |
522.35 |
-0.4 (-0.08%)
|
7,050 |
| 22 Jul 2020 |
GBX |
525.1 |
525.1 |
521.7 |
522.75 |
522.75 |
-3.25 (-0.62%)
|
24,881 |
| 21 Jul 2020 |
GBX |
530.3 |
531.1 |
525.0499 |
526 |
526 |
+1.2 (+0.23%)
|
47,541 |
| 20 Jul 2020 |
GBX |
520 |
525.2399 |
520 |
524.8 |
524.8 |
+3.9 (+0.75%)
|
33,282 |
| 17 Jul 2020 |
GBX |
520.5 |
521.3799 |
519.3 |
520.9 |
520.9 |
+0.85 (+0.16%)
|
56,926 |
| 16 Jul 2020 |
GBX |
518 |
521.0299 |
517.1 |
520.05 |
520.05 |
-2.3 (-0.44%)
|
62,141 |
| 15 Jul 2020 |
GBX |
514.9 |
522.4 |
514.9 |
522.35 |
522.35 |
+9.85 (+1.92%)
|
21,610 |
| 14 Jul 2020 |
GBX |
512 |
512.5 |
509.6 |
512.5 |
512.5 |
-4.8 (-0.93%)
|
4,226 |
| 13 Jul 2020 |
GBX |
514.6 |
517.3 |
512.4 |
517.3 |
517.3 |
+8.05 (+1.58%)
|
44,716 |
| 10 Jul 2020 |
GBX |
505 |
510 |
505 |
509.25 |
509.25 |
+3.1 (+0.61%)
|
39,202 |
| 9 Jul 2020 |
GBX |
511.9 |
512.0594 |
506.0351 |
506.15 |
506.15 |
-3.95 (-0.77%)
|
39,806 |
| 8 Jul 2020 |
GBX |
511.2 |
512.728 |
508.652 |
510.1 |
510.1 |
-1.9 (-0.37%)
|
68,746 |
| 7 Jul 2020 |
GBX |
510.8 |
512 |
510 |
512 |
512 |
-3.75 (-0.73%)
|
25,390 |
| 6 Jul 2020 |
GBX |
516.2 |
516.236 |
512.9 |
515.75 |
515.75 |
+8.95 (+1.77%)
|
29,226 |
| 3 Jul 2020 |
GBX |
514.1 |
514.1 |
505.8 |
506.8 |
506.8 |
-3.45 (-0.68%)
|
45,835 |
| 2 Jul 2020 |
GBX |
503.9 |
511.1352 |
503.9 |
510.25 |
510.25 |
+10.325 (+2.07%)
|
29,916 |
| 1 Jul 2020 |
GBX |
497.95 |
503.1 |
494.844 |
499.925 |
499.925 |
+0.4 (+0.08%)
|
93,875 |
| 30 Jun 2020 |
GBX |
498.35 |
500.3594 |
496.75 |
499.525 |
499.525 |
-0.85 (-0.17%)
|
120,681 |
| 29 Jun 2020 |
GBX |
496.05 |
500.7205 |
495.65 |
500.375 |
500.375 |
+3.1 (+0.62%)
|
281,867 |
| 26 Jun 2020 |
GBX |
501.6 |
505.6 |
496.6392 |
497.275 |
497.275 |
-1.675 (-0.34%)
|
30,615 |
| 25 Jun 2020 |
GBX |
495.6 |
500.8 |
490.5671 |
498.95 |
498.95 |
+3.45 (+0.70%)
|
98,162 |
| 24 Jun 2020 |
GBX |
502.9 |
506.9 |
495.5 |
495.5 |
495.5 |
-14.15 (-2.78%)
|
71,634 |
| 23 Jun 2020 |
GBX |
504.9 |
510.7 |
504.9 |
509.65 |
509.65 |
+8.5 (+1.70%)
|
52,630 |
| 22 Jun 2020 |
GBX |
504.8 |
506.944 |
501.15 |
501.15 |
501.15 |
-5.2 (-1.03%)
|
32,230 |
| 19 Jun 2020 |
GBX |
505.9 |
509.6359 |
505.9 |
506.35 |
506.35 |
+3.6 (+0.72%)
|
32,522 |
| 18 Jun 2020 |
GBX |
506.8 |
507.4439 |
500.7 |
502.75 |
502.75 |
-2.9 (-0.57%)
|
63,623 |
| 17 Jun 2020 |
GBX |
504.3 |
506.728 |
502.652 |
505.65 |
505.65 |
+4.15 (+0.83%)
|
126,606 |
| 16 Jun 2020 |
GBX |
498.87 |
503.9359 |
495.844 |
501.5 |
501.5 |
+12.45 (+2.55%)
|
50,086 |
| 15 Jun 2020 |
GBX |
479.95 |
489.848 |
475.7081 |
489.05 |
489.05 |
+1.65 (+0.34%)
|
28,223 |
| 12 Jun 2020 |
GBX |
487.95 |
495.1 |
485.05 |
487.4 |
487.4 |
-1.55 (-0.32%)
|
35,686 |
